ProShares Credit Suisse 130/30 (CSM) Exchange: BATS
Data as of April 26, 2024
$58.38 ($0.53) 0.92%
ProShares Credit Suisse 130/30 - Daily Information
Click for more stock information on ProShares Credit Suisse 130/30.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $58.24 |
Previous Close | $58.38 |
High | $58.47 |
Low | $58.24 |
Adjusted Open | $58.24 |
Previous Adjusted Close | $58.38 |
Adjusted High | $58.47 |
Adjusted Low | $58.24 |
Invest in ProShares Credit Suisse 130/30 (CSM)
Historical Stock Data for ProShares Credit Suisse 130/30 (CSM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $58.24 | $58.47 | $58.24 | $58.38 | $58.38 | 8,126 |
2024-04-25 | $57.54 | $57.89 | $57.35 | $57.85 | $57.85 | 8,102 |
2024-04-24 | $58.20 | $58.20 | $58.00 | $58.16 | $58.16 | 7,587 |
2024-04-23 | $58.03 | $58.39 | $58.03 | $58.34 | $58.34 | 2,827 |
2024-04-22 | $57.42 | $57.95 | $57.25 | $57.75 | $57.75 | 4,173 |
2024-04-19 | $57.43 | $57.63 | $56.99 | $57.14 | $57.14 | 5,874 |
2024-04-18 | $57.60 | $57.92 | $57.48 | $57.50 | $57.50 | 3,524 |
2024-04-17 | $58.14 | $58.14 | $57.53 | $57.59 | $57.59 | 11,201 |
2024-04-16 | $57.90 | $57.97 | $57.72 | $57.83 | $57.83 | 3,312 |
2024-04-15 | $59.14 | $59.20 | $57.84 | $57.91 | $57.91 | 18,551 |
2024-04-12 | $58.98 | $58.98 | $58.65 | $58.69 | $58.69 | 4,189 |
2024-04-11 | $59.23 | $59.68 | $58.95 | $59.68 | $59.68 | 1,985 |
2024-04-10 | $59.14 | $59.34 | $59.08 | $59.25 | $59.25 | 12,573 |
2024-04-09 | $59.84 | $59.93 | $59.48 | $59.93 | $59.93 | 7,174 |
2024-04-08 | $59.91 | $59.97 | $59.78 | $59.78 | $59.78 | 7,992 |
2024-04-05 | $59.49 | $59.82 | $59.49 | $59.82 | $59.82 | 955 |
2024-04-04 | $60.35 | $60.44 | $59.23 | $59.23 | $59.23 | 4,958 |
2024-04-03 | $59.92 | $60.11 | $59.89 | $60.04 | $60.04 | 4,914 |
2024-04-02 | $59.96 | $59.96 | $59.72 | $59.91 | $59.91 | 193,219 |
2024-04-01 | $60.62 | $60.75 | $60.38 | $60.58 | $60.58 | 16,986 |
2024-03-28 | $60.68 | $60.75 | $60.63 | $60.74 | $60.74 | 3,546 |
2024-03-27 | $60.47 | $60.59 | $60.14 | $60.59 | $60.59 | 4,531 |
2024-03-26 | $60.33 | $60.33 | $59.84 | $59.84 | $59.84 | 3,435 |
2024-03-25 | $60.25 | $60.30 | $60.11 | $60.11 | $60.11 | 14,110 |
2024-03-22 | $60.35 | $60.54 | $60.33 | $60.40 | $60.40 | 8,380 |
2024-03-21 | $60.42 | $60.60 | $60.34 | $60.48 | $60.48 | 14,116 |
2024-03-20 | $59.74 | $60.15 | $59.61 | $60.15 | $60.15 | 4,348 |
2024-03-19 | $59.22 | $59.81 | $59.15 | $59.81 | $59.66 | 6,946 |
2024-03-18 | $59.43 | $59.51 | $59.33 | $59.33 | $59.18 | 3,853 |
2024-03-15 | $59.07 | $59.07 | $58.87 | $59.01 | $58.87 | 13,866 |
2024-03-14 | $59.53 | $59.53 | $59.07 | $59.28 | $59.13 | 7,444 |
2024-03-13 | $59.52 | $59.61 | $59.51 | $59.60 | $59.46 | 6,626 |
2024-03-12 | $59.15 | $59.64 | $59.15 | $59.64 | $59.50 | 10,432 |
2024-03-11 | $58.75 | $59.09 | $58.75 | $59.09 | $58.95 | 7,056 |
2024-03-08 | $59.55 | $59.69 | $59.02 | $59.02 | $58.88 | 11,118 |
2024-03-07 | $58.97 | $59.44 | $58.97 | $59.43 | $59.29 | 19,842 |
2024-03-06 | $58.81 | $58.85 | $58.60 | $58.75 | $58.61 | 18,522 |
2024-03-05 | $58.58 | $58.59 | $58.01 | $58.20 | $58.06 | 5,565 |
2024-03-04 | $58.93 | $59.06 | $58.80 | $58.80 | $58.66 | 6,615 |
2024-03-01 | $58.46 | $58.90 | $58.46 | $58.90 | $58.90 | 11,186 |
2024-02-29 | $58.45 | $58.68 | $58.21 | $58.68 | $58.68 | 13,533 |
2024-02-28 | $58.18 | $58.40 | $58.18 | $58.22 | $58.22 | 12,225 |
2024-02-27 | $58.25 | $58.35 | $58.25 | $58.35 | $58.35 | 5,077 |
2024-02-26 | $58.47 | $58.61 | $58.21 | $58.21 | $58.21 | 28,180 |
2024-02-23 | $58.52 | $58.69 | $58.47 | $58.55 | $58.55 | 8,275 |
2024-02-22 | $57.94 | $58.46 | $57.94 | $58.42 | $58.42 | 2,094 |
2024-02-21 | $57.01 | $57.20 | $57.01 | $57.20 | $57.20 | 4,198 |
2024-02-20 | $57.17 | $57.36 | $57.16 | $57.25 | $57.25 | 14,125 |
2024-02-16 | $57.69 | $57.92 | $57.54 | $57.64 | $57.64 | 5,297 |
2024-02-15 | $57.62 | $57.86 | $57.49 | $57.74 | $57.74 | 3,586 |
2024-02-14 | $57.30 | $57.48 | $57.07 | $57.38 | $57.38 | 5,441 |
2024-02-13 | $56.78 | $57.00 | $56.52 | $56.85 | $56.85 | 6,242 |
2024-02-12 | $57.69 | $57.98 | $57.66 | $57.74 | $57.74 | 12,662 |
2024-02-09 | $57.34 | $57.61 | $57.34 | $57.57 | $57.57 | 17,725 |
2024-02-08 | $57.19 | $57.29 | $57.19 | $57.29 | $57.29 | 6,007 |
2024-02-07 | $57.01 | $57.22 | $56.82 | $57.16 | $57.16 | 15,176 |
2024-02-06 | $56.63 | $56.78 | $56.58 | $56.78 | $56.78 | 18,988 |
2024-02-05 | $56.77 | $56.77 | $56.38 | $56.60 | $56.60 | 3,074 |
2024-02-02 | $56.31 | $56.94 | $56.31 | $56.82 | $56.82 | 6,403 |
2024-02-01 | $55.64 | $56.17 | $55.64 | $56.17 | $56.17 | 5,906 |
2024-01-31 | $56.07 | $56.12 | $55.53 | $55.60 | $55.60 | 4,208 |
2024-01-30 | $56.48 | $56.53 | $56.39 | $56.47 | $56.47 | 3,226 |
2024-01-29 | $56.14 | $56.49 | $56.09 | $56.49 | $56.49 | 181,744 |
2024-01-26 | $56.11 | $56.25 | $56.06 | $56.13 | $56.13 | 3,675 |
2024-01-25 | $56.05 | $56.12 | $55.87 | $56.05 | $56.05 | 8,442 |
2024-01-24 | $56.31 | $56.31 | $55.78 | $55.91 | $55.91 | 6,855 |
2024-01-23 | $55.74 | $55.84 | $55.61 | $55.81 | $55.81 | 6,826 |
2024-01-22 | $55.63 | $55.86 | $55.63 | $55.69 | $55.69 | 6,605 |
2024-01-19 | $54.96 | $55.53 | $54.96 | $55.53 | $55.53 | 7,990 |
2024-01-18 | $54.76 | $54.94 | $54.52 | $54.94 | $54.94 | 11,501 |
2024-01-17 | $54.44 | $54.60 | $54.35 | $54.48 | $54.48 | 4,789 |
2024-01-16 | $54.66 | $54.90 | $54.66 | $54.74 | $54.74 | 13,998 |
2024-01-12 | $55.42 | $55.42 | $54.95 | $55.01 | $55.01 | 6,366 |
2024-01-11 | $54.84 | $55.18 | $54.67 | $55.18 | $55.18 | 6,632 |
2024-01-10 | $54.78 | $55.27 | $54.78 | $55.11 | $55.11 | 6,982 |
2024-01-09 | $54.47 | $54.85 | $54.47 | $54.80 | $54.80 | 10,792 |
2024-01-08 | $54.27 | $54.85 | $54.17 | $54.85 | $54.85 | 20,070 |
2024-01-05 | $54.02 | $54.31 | $53.86 | $54.06 | $54.06 | 11,059 |
2024-01-04 | $54.03 | $54.16 | $53.90 | $53.90 | $53.90 | 10,059 |
2024-01-03 | $54.11 | $54.27 | $54.00 | $54.00 | $54.00 | 5,748 |
2024-01-02 | $54.30 | $54.63 | $54.27 | $54.62 | $54.62 | 24,410 |
2023-12-29 | $54.95 | $54.95 | $54.62 | $54.77 | $54.77 | 7,080 |
2023-12-28 | $54.94 | $55.00 | $54.88 | $54.90 | $54.90 | 3,393 |
2023-12-27 | $54.74 | $54.83 | $54.65 | $54.74 | $54.74 | 18,354 |
2023-12-26 | $54.70 | $54.92 | $54.69 | $54.74 | $54.74 | 8,632 |
2023-12-22 | $54.48 | $54.79 | $54.46 | $54.58 | $54.58 | 9,060 |
2023-12-21 | $54.27 | $54.54 | $54.09 | $54.45 | $54.45 | 8,004 |
2023-12-20 | $54.55 | $54.85 | $54.09 | $54.09 | $54.09 | 10,135 |
2023-12-19 | $54.91 | $54.96 | $54.85 | $54.95 | $54.74 | 5,139 |
2023-12-18 | $54.73 | $54.76 | $54.57 | $54.64 | $54.64 | 10,434 |
2023-12-15 | $54.42 | $54.67 | $54.39 | $54.40 | $54.40 | 14,100 |
2023-12-14 | $54.65 | $54.76 | $54.34 | $54.59 | $54.59 | 8,325 |
2023-12-13 | $53.35 | $54.19 | $53.35 | $54.12 | $54.12 | 10,024 |
2023-12-12 | $52.97 | $53.52 | $52.97 | $53.40 | $53.40 | 8,204 |
2023-12-11 | $52.92 | $53.13 | $52.91 | $53.13 | $53.13 | 5,541 |
2023-12-08 | $52.64 | $52.91 | $52.60 | $52.81 | $52.81 | 48,935 |
2023-12-07 | $52.25 | $52.62 | $52.25 | $52.56 | $52.56 | 8,028 |
2023-12-06 | $52.58 | $52.58 | $52.09 | $52.09 | $52.09 | 15,842 |
2023-12-05 | $52.23 | $52.25 | $52.13 | $52.19 | $52.19 | 4,644 |
2023-12-04 | $52.27 | $52.32 | $52.04 | $52.19 | $52.19 | 8,778 |
2023-12-01 | $52.12 | $52.45 | $52.04 | $52.45 | $52.45 | 5,798 |
2023-11-30 | $51.99 | $52.04 | $51.75 | $52.04 | $52.04 | 3,403 |
2023-11-29 | $52.02 | $52.14 | $51.68 | $51.73 | $51.73 | 7,370 |
2023-11-28 | $51.65 | $51.88 | $51.64 | $51.75 | $51.75 | 21,645 |
2023-11-27 | $51.68 | $51.82 | $51.68 | $51.76 | $51.76 | 10,709 |
2023-11-24 | $51.92 | $51.92 | $51.79 | $51.86 | $51.86 | 10,403 |
2023-11-22 | $51.66 | $51.95 | $51.66 | $51.79 | $51.79 | 73,520 |
2023-11-21 | $51.59 | $51.67 | $51.53 | $51.54 | $51.54 | 16,320 |
2023-11-20 | $51.14 | $51.76 | $51.14 | $51.69 | $51.69 | 9,661 |
2023-11-17 | $51.16 | $51.30 | $51.16 | $51.30 | $51.30 | 6,002 |
2023-11-16 | $51.19 | $51.21 | $50.93 | $51.09 | $51.09 | 16,309 |
2023-11-15 | $51.24 | $51.36 | $51.03 | $51.07 | $51.07 | 13,496 |
2023-11-14 | $50.54 | $51.14 | $50.54 | $51.01 | $51.01 | 7,187 |
2023-11-13 | $49.80 | $50.00 | $49.80 | $49.92 | $49.92 | 6,963 |
2023-11-10 | $49.33 | $50.03 | $49.33 | $49.99 | $49.99 | 4,679 |
2023-11-09 | $49.69 | $49.74 | $49.13 | $49.13 | $49.13 | 6,297 |
2023-11-08 | $49.78 | $49.78 | $49.49 | $49.62 | $49.62 | 11,289 |
2023-11-07 | $49.46 | $49.75 | $49.46 | $49.62 | $49.62 | 4,131 |
2023-11-06 | $49.53 | $49.60 | $49.37 | $49.51 | $49.51 | 10,857 |
2023-11-03 | $49.19 | $49.70 | $49.19 | $49.55 | $49.55 | 12,614 |
2023-11-02 | $48.76 | $48.98 | $48.64 | $48.92 | $48.92 | 9,234 |
2023-11-01 | $48.06 | $48.21 | $47.80 | $48.19 | $48.19 | 31,451 |
2023-10-31 | $47.36 | $47.86 | $47.36 | $47.79 | $47.79 | 21,312 |
2023-10-30 | $47.12 | $47.47 | $47.09 | $47.39 | $47.39 | 3,281 |
2023-10-27 | $47.18 | $47.23 | $46.72 | $46.83 | $46.83 | 9,057 |
2023-10-26 | $47.39 | $47.41 | $47.13 | $47.17 | $47.17 | 1,169 |
2023-10-25 | $48.02 | $48.02 | $47.53 | $47.53 | $47.53 | 2,840 |
2023-10-24 | $48.23 | $48.34 | $48.03 | $48.22 | $48.22 | 9,955 |
2023-10-23 | $47.99 | $48.32 | $47.92 | $47.92 | $47.92 | 4,659 |
2023-10-20 | $48.52 | $48.52 | $47.89 | $47.89 | $47.89 | 65,321 |
2023-10-19 | $49.17 | $49.37 | $48.66 | $48.66 | $48.66 | 7,097 |
2023-10-18 | $49.60 | $49.60 | $49.11 | $49.11 | $49.11 | 1,505 |
2023-10-17 | $49.28 | $50.05 | $49.28 | $49.76 | $49.76 | 9,183 |
2023-10-16 | $49.50 | $49.79 | $49.50 | $49.72 | $49.72 | 2,783 |
2023-10-13 | $49.52 | $49.52 | $49.08 | $49.11 | $49.11 | 4,813 |
2023-10-12 | $49.94 | $49.94 | $49.30 | $49.39 | $49.39 | 7,843 |
2023-10-11 | $49.91 | $49.92 | $49.79 | $49.85 | $49.85 | 4,865 |
2023-10-10 | $49.46 | $50.00 | $49.46 | $49.68 | $49.68 | 54,932 |
2023-10-09 | $48.70 | $49.37 | $48.70 | $49.36 | $49.36 | 16,707 |
2023-10-06 | $48.06 | $49.05 | $48.06 | $49.05 | $49.05 | 31,607 |
2023-10-05 | $48.33 | $48.48 | $48.18 | $48.44 | $48.44 | 8,245 |
2023-10-04 | $48.05 | $48.48 | $48.05 | $48.41 | $48.41 | 9,762 |
2023-10-03 | $48.14 | $48.14 | $47.87 | $47.94 | $47.94 | 6,892 |
2023-10-02 | $48.63 | $48.79 | $48.51 | $48.74 | $48.74 | 7,829 |
2023-09-29 | $49.26 | $49.26 | $48.65 | $48.81 | $48.81 | 8,529 |
2023-09-28 | $48.51 | $49.10 | $48.51 | $48.94 | $48.94 | 11,705 |
2023-09-27 | $48.87 | $48.87 | $48.43 | $48.53 | $48.53 | 10,578 |
2023-09-26 | $48.90 | $49.06 | $48.56 | $48.65 | $48.65 | 12,968 |
2023-09-25 | $48.91 | $49.31 | $48.91 | $49.30 | $49.30 | 14,008 |
2023-09-22 | $49.34 | $49.50 | $49.10 | $49.10 | $49.10 | 17,704 |
2023-09-21 | $49.62 | $49.69 | $49.30 | $49.42 | $49.42 | 11,962 |
2023-09-20 | $50.58 | $50.67 | $50.09 | $50.09 | $50.09 | 9,276 |
2023-09-19 | $50.72 | $50.72 | $50.37 | $50.66 | $50.52 | 6,023 |
2023-09-18 | $50.62 | $50.84 | $50.62 | $50.73 | $50.58 | 9,475 |
2023-09-15 | $51.05 | $51.06 | $50.69 | $50.74 | $50.59 | 6,612 |
2023-09-14 | $51.25 | $51.30 | $51.07 | $51.29 | $51.14 | 7,441 |
2023-09-13 | $50.88 | $50.93 | $50.72 | $50.84 | $50.70 | 4,067 |
2023-09-12 | $51.08 | $51.08 | $50.84 | $50.90 | $50.75 | 3,063 |
2023-09-11 | $51.07 | $51.26 | $51.00 | $51.20 | $51.05 | 22,541 |
2023-09-08 | $50.81 | $50.91 | $50.73 | $50.79 | $50.64 | 18,934 |
2023-09-07 | $50.47 | $50.75 | $50.47 | $50.73 | $50.58 | 7,427 |
2023-09-06 | $51.18 | $51.18 | $50.70 | $50.90 | $50.75 | 5,161 |
2023-09-05 | $51.36 | $51.40 | $51.15 | $51.15 | $51.00 | 10,376 |
2023-09-01 | $51.67 | $51.69 | $51.39 | $51.56 | $51.41 | 5,738 |
2023-08-31 | $51.76 | $51.76 | $51.57 | $51.57 | $51.42 | 16,418 |
2023-08-30 | $51.38 | $51.68 | $51.38 | $51.60 | $51.45 | 21,133 |
2023-08-29 | $50.59 | $51.42 | $50.59 | $51.42 | $51.27 | 14,432 |
2023-08-28 | $50.70 | $50.72 | $50.46 | $50.62 | $50.47 | 92,920 |
2023-08-25 | $50.18 | $50.48 | $50.16 | $50.41 | $50.41 | 20,196 |
2023-08-24 | $51.04 | $51.04 | $50.05 | $50.17 | $50.17 | 7,885 |
2023-08-23 | $50.31 | $50.78 | $50.31 | $50.66 | $50.66 | 21,162 |
2023-08-22 | $50.49 | $50.49 | $50.09 | $50.17 | $50.17 | 18,751 |
2023-08-21 | $50.21 | $50.35 | $49.93 | $50.31 | $50.31 | 17,838 |
2023-08-18 | $49.68 | $50.08 | $49.68 | $50.03 | $50.03 | 2,845 |
2023-08-17 | $50.39 | $50.45 | $49.97 | $50.06 | $50.06 | 16,779 |
2023-08-16 | $50.93 | $51.00 | $50.54 | $50.55 | $50.55 | 5,961 |
2023-08-15 | $51.28 | $51.28 | $50.90 | $50.90 | $50.90 | 2,497 |
2023-08-14 | $51.34 | $51.52 | $51.34 | $51.52 | $51.52 | 4,311 |
2023-08-11 | $51.12 | $51.46 | $51.12 | $51.36 | $51.36 | 5,860 |
2023-08-10 | $51.85 | $52.03 | $51.44 | $51.44 | $51.44 | 14,896 |
2023-08-09 | $52.01 | $52.01 | $51.50 | $51.50 | $51.50 | 1,895 |
2023-08-08 | $51.55 | $51.88 | $51.40 | $51.88 | $51.88 | 9,449 |
2023-08-07 | $51.54 | $52.02 | $51.54 | $52.02 | $52.02 | 5,770 |
2023-08-04 | $51.75 | $52.00 | $51.48 | $51.48 | $51.48 | 2,239 |
2023-08-03 | $51.74 | $51.98 | $51.72 | $51.97 | $51.97 | 39,183 |
2023-08-02 | $52.28 | $52.41 | $52.02 | $52.10 | $52.10 | 7,988 |
2023-08-01 | $52.78 | $52.79 | $52.63 | $52.78 | $52.78 | 6,034 |
2023-07-31 | $52.63 | $52.88 | $52.63 | $52.88 | $52.88 | 34,610 |
2023-07-28 | $52.64 | $52.73 | $52.60 | $52.72 | $52.72 | 3,822 |
2023-07-27 | $52.91 | $53.03 | $52.27 | $52.27 | $52.27 | 10,527 |
2023-07-26 | $52.60 | $52.70 | $52.51 | $52.58 | $52.58 | 5,843 |
2023-07-25 | $52.35 | $52.76 | $52.35 | $52.65 | $52.65 | 4,199 |
2023-07-24 | $52.54 | $52.57 | $52.44 | $52.49 | $52.49 | 5,846 |
2023-07-21 | $52.47 | $52.52 | $52.22 | $52.23 | $52.23 | 11,421 |
2023-07-20 | $52.80 | $52.80 | $52.34 | $52.44 | $52.44 | 2,147 |
2023-07-19 | $52.76 | $52.80 | $52.66 | $52.74 | $52.74 | 6,012 |
2023-07-18 | $52.36 | $52.57 | $52.31 | $52.54 | $52.54 | 5,651 |
2023-07-17 | $51.93 | $52.16 | $51.93 | $52.09 | $52.09 | 4,492 |
2023-07-14 | $52.23 | $52.23 | $51.72 | $51.81 | $51.81 | 3,504 |
2023-07-13 | $51.84 | $52.07 | $51.84 | $52.07 | $52.07 | 31,769 |
2023-07-12 | $51.58 | $51.77 | $51.51 | $51.67 | $51.67 | 11,410 |
2023-07-11 | $51.04 | $51.32 | $51.00 | $51.32 | $51.32 | 6,326 |
2023-07-10 | $50.72 | $50.94 | $50.66 | $50.94 | $50.94 | 7,813 |
2023-07-07 | $50.61 | $50.96 | $50.61 | $50.64 | $50.64 | 2,577 |
2023-07-06 | $50.31 | $50.69 | $50.29 | $50.69 | $50.69 | 2,431 |
2023-07-05 | $50.73 | $51.08 | $50.73 | $51.05 | $51.05 | 11,380 |
2023-07-03 | $50.94 | $51.08 | $50.92 | $51.08 | $51.08 | 20,056 |
2023-06-30 | $50.78 | $51.04 | $50.71 | $51.02 | $51.02 | 5,673 |
2023-06-29 | $50.12 | $50.31 | $50.12 | $50.31 | $50.31 | 11,002 |
2023-06-28 | $50.02 | $50.15 | $49.88 | $50.00 | $50.00 | 7,017 |
2023-06-27 | $49.59 | $50.07 | $49.59 | $50.06 | $50.06 | 6,510 |
2023-06-26 | $49.57 | $49.64 | $49.43 | $49.48 | $49.48 | 16,163 |
2023-06-23 | $49.52 | $49.65 | $49.37 | $49.49 | $49.49 | 85,737 |
2023-06-22 | $49.62 | $49.90 | $49.62 | $49.90 | $49.90 | 5,023 |
2023-06-21 | $49.81 | $50.04 | $49.75 | $49.81 | $49.81 | 4,589 |
2023-06-20 | $50.30 | $50.32 | $49.98 | $50.29 | $50.15 | 9,063 |
2023-06-16 | $50.89 | $50.94 | $50.56 | $50.58 | $50.58 | 9,914 |
2023-06-15 | $50.32 | $50.82 | $50.31 | $50.74 | $50.74 | 25,850 |
2023-06-14 | $50.32 | $50.37 | $49.89 | $50.06 | $50.06 | 12,118 |
2023-06-13 | $50.22 | $50.39 | $50.11 | $50.39 | $50.39 | 17,277 |
2023-06-12 | $49.46 | $49.98 | $49.46 | $49.98 | $49.98 | 12,486 |
2023-06-09 | $49.49 | $49.73 | $49.43 | $49.53 | $49.53 | 264,133 |
2023-06-08 | $49.23 | $49.48 | $49.16 | $49.48 | $49.48 | 161,873 |
2023-06-07 | $49.10 | $49.35 | $49.10 | $49.24 | $49.24 | 11,504 |
2023-06-06 | $48.86 | $49.17 | $48.86 | $49.17 | $49.17 | 6,541 |
2023-06-05 | $49.24 | $49.25 | $48.95 | $49.06 | $49.06 | 6,929 |
2023-06-02 | $48.64 | $49.19 | $48.64 | $49.16 | $49.16 | 6,528 |
2023-06-01 | $47.71 | $48.22 | $47.57 | $48.21 | $48.21 | 4,422 |
2023-05-31 | $47.88 | $47.88 | $47.60 | $47.83 | $47.83 | 6,829 |
2023-05-30 | $48.40 | $48.40 | $47.94 | $48.14 | $48.14 | 6,600 |
2023-05-26 | $47.62 | $48.08 | $47.56 | $48.07 | $48.07 | 7,856 |
2023-05-25 | $47.44 | $47.53 | $47.16 | $47.47 | $47.47 | 9,372 |
2023-05-24 | $47.44 | $47.44 | $46.90 | $47.00 | $47.00 | 9,656 |
2023-05-23 | $47.74 | $47.97 | $47.55 | $47.55 | $47.55 | 107,663 |
2023-05-22 | $47.77 | $48.00 | $47.77 | $47.95 | $47.95 | 4,847 |
2023-05-19 | $47.86 | $48.05 | $47.69 | $47.84 | $47.84 | 3,960 |
2023-05-18 | $47.51 | $47.92 | $47.43 | $47.92 | $47.92 | 7,878 |
2023-05-17 | $47.02 | $47.50 | $47.02 | $47.45 | $47.45 | 11,476 |
2023-05-16 | $47.14 | $47.14 | $46.78 | $46.78 | $46.78 | 6,795 |
2023-05-15 | $46.89 | $47.08 | $46.89 | $47.08 | $47.08 | 1,754 |
2023-05-12 | $47.09 | $47.09 | $46.62 | $46.93 | $46.93 | 6,452 |
2023-05-11 | $46.88 | $47.03 | $46.86 | $47.02 | $47.02 | 2,700 |
2023-05-10 | $47.11 | $47.22 | $46.96 | $47.12 | $47.12 | 12,671 |
2023-05-09 | $47.22 | $47.22 | $47.02 | $47.09 | $47.09 | 13,059 |
2023-05-08 | $47.30 | $47.32 | $47.11 | $47.27 | $47.27 | 10,773 |
2023-05-05 | $46.88 | $47.37 | $46.88 | $47.35 | $47.35 | 5,638 |
2023-05-04 | $46.38 | $46.44 | $46.29 | $46.34 | $46.34 | 5,044 |
2023-05-03 | $47.29 | $47.33 | $46.80 | $46.80 | $46.80 | 16,938 |
2023-05-02 | $47.65 | $47.65 | $46.84 | $47.21 | $47.21 | 12,272 |
2023-05-01 | $47.65 | $47.97 | $47.65 | $47.88 | $47.88 | 15,006 |
2023-04-28 | $47.21 | $47.78 | $47.19 | $47.78 | $47.78 | 64,679 |
2023-04-27 | $46.74 | $47.44 | $46.74 | $47.39 | $47.39 | 6,401 |
2023-04-26 | $46.87 | $46.87 | $46.43 | $46.63 | $46.63 | 287,593 |
2023-04-25 | $47.41 | $47.44 | $46.76 | $46.91 | $46.91 | 7,480 |
2023-04-24 | $47.75 | $47.75 | $47.55 | $47.73 | $47.73 | 3,834 |
2023-04-21 | $47.65 | $47.70 | $47.45 | $47.68 | $47.68 | 8,582 |
2023-04-20 | $47.76 | $47.91 | $47.53 | $47.72 | $47.72 | 3,055 |
2023-04-19 | $47.85 | $48.15 | $47.85 | $48.09 | $48.09 | 3,333 |
2023-04-18 | $48.25 | $48.25 | $48.11 | $48.16 | $48.16 | 9,366 |
2023-04-17 | $47.85 | $48.16 | $47.85 | $48.16 | $48.16 | 6,095 |
2023-04-14 | $47.97 | $48.01 | $47.68 | $47.96 | $47.96 | 5,001 |
2023-04-13 | $47.65 | $48.17 | $47.65 | $48.04 | $48.04 | 4,329 |
2023-04-12 | $47.99 | $48.06 | $47.49 | $47.49 | $47.49 | 4,828 |
2023-04-11 | $47.82 | $47.94 | $47.75 | $47.81 | $47.81 | 6,476 |
2023-04-10 | $47.48 | $47.81 | $47.31 | $47.81 | $47.81 | 4,875 |
2023-04-06 | $47.35 | $47.72 | $47.35 | $47.72 | $47.72 | 8,424 |
2023-04-05 | $47.45 | $47.50 | $47.21 | $47.50 | $47.50 | 6,193 |
2023-04-04 | $47.91 | $47.91 | $47.31 | $47.51 | $47.51 | 8,850 |
2023-04-03 | $47.59 | $47.91 | $47.59 | $47.81 | $47.81 | 23,243 |
2023-03-31 | $47.29 | $47.75 | $47.25 | $47.67 | $47.67 | 6,913 |
2023-03-30 | $47.32 | $47.32 | $46.85 | $47.01 | $47.01 | 9,743 |
2023-03-29 | $46.63 | $46.68 | $46.48 | $46.67 | $46.67 | 5,010 |
2023-03-28 | $45.99 | $46.17 | $45.91 | $46.17 | $46.17 | 1,872 |
2023-03-27 | $46.22 | $46.33 | $46.02 | $46.12 | $46.12 | 19,140 |
2023-03-24 | $45.48 | $45.88 | $45.17 | $45.88 | $45.88 | 8,815 |
2023-03-23 | $45.89 | $46.41 | $45.36 | $45.75 | $45.75 | 11,537 |
2023-03-22 | $46.57 | $46.71 | $45.84 | $45.84 | $45.84 | 7,586 |
2023-03-21 | $46.51 | $46.73 | $46.51 | $46.69 | $46.55 | 2,936 |
2023-03-20 | $45.61 | $46.13 | $45.61 | $46.10 | $45.96 | 2,596 |
2023-03-17 | $45.58 | $45.70 | $45.51 | $45.52 | $45.52 | 8,091 |
2023-03-16 | $45.24 | $46.19 | $45.24 | $46.18 | $46.18 | 3,828 |
2023-03-15 | $45.39 | $45.45 | $44.95 | $45.35 | $45.35 | 13,866 |
2023-03-14 | $45.74 | $46.14 | $45.72 | $45.95 | $45.95 | 7,417 |
2023-03-13 | $45.11 | $45.72 | $45.11 | $45.30 | $45.30 | 4,179 |
2023-03-10 | $46.26 | $46.42 | $45.53 | $45.65 | $45.65 | 9,616 |
2023-03-09 | $47.68 | $47.68 | $46.40 | $46.40 | $46.40 | 3,951 |
2023-03-08 | $47.44 | $47.53 | $47.23 | $47.43 | $47.43 | 93,316 |
2023-03-07 | $48.24 | $48.24 | $47.40 | $47.45 | $47.45 | 9,899 |
2023-03-06 | $48.37 | $48.43 | $48.09 | $48.15 | $48.15 | 2,833 |
2023-03-03 | $47.59 | $48.18 | $47.59 | $48.18 | $48.18 | 12,984 |
2023-03-02 | $46.84 | $47.65 | $46.84 | $47.52 | $47.52 | 9,036 |
2023-03-01 | $47.17 | $47.29 | $47.08 | $47.12 | $47.12 | 6,279 |
2023-02-28 | $47.58 | $47.61 | $47.35 | $47.44 | $47.44 | 7,298 |
2023-02-27 | $47.98 | $47.98 | $47.58 | $47.58 | $47.58 | 3,247 |
2023-02-24 | $47.38 | $47.53 | $47.20 | $47.53 | $47.53 | 70,153 |
2023-02-23 | $47.91 | $47.99 | $47.43 | $47.97 | $47.97 | 3,854 |
2023-02-22 | $47.75 | $47.89 | $47.45 | $47.57 | $47.57 | 5,057 |
2023-02-21 | $48.12 | $48.12 | $47.53 | $47.53 | $47.53 | 5,327 |
2023-02-17 | $48.68 | $48.68 | $48.28 | $48.65 | $48.65 | 68,862 |
2023-02-16 | $49.29 | $49.29 | $48.80 | $48.80 | $48.80 | 3,801 |
2023-02-15 | $48.95 | $49.33 | $48.95 | $49.33 | $49.33 | 7,547 |
2023-02-14 | $49.23 | $49.40 | $48.88 | $49.31 | $49.31 | 4,065 |
2023-02-13 | $48.80 | $49.24 | $48.79 | $49.19 | $49.19 | 8,383 |
2023-02-10 | $48.39 | $48.78 | $48.39 | $48.78 | $48.78 | 16,011 |
2023-02-09 | $49.49 | $49.49 | $48.50 | $48.66 | $48.66 | 8,689 |
2023-02-08 | $49.18 | $49.27 | $48.89 | $48.93 | $48.93 | 5,549 |
2023-02-07 | $48.53 | $49.49 | $48.53 | $49.44 | $49.44 | 9,760 |
2023-02-06 | $48.67 | $48.80 | $48.60 | $48.71 | $48.71 | 8,089 |
2023-02-03 | $48.98 | $49.44 | $48.96 | $49.07 | $49.07 | 8,327 |
2023-02-02 | $49.41 | $49.71 | $49.16 | $49.51 | $49.51 | 9,609 |
2023-02-01 | $48.21 | $48.92 | $48.12 | $48.81 | $48.81 | 15,608 |
2023-01-31 | $47.94 | $48.48 | $47.94 | $48.48 | $48.48 | 22,055 |
2023-01-30 | $48.12 | $48.17 | $47.65 | $47.65 | $47.65 | 10,249 |
2023-01-27 | $48.21 | $48.55 | $48.14 | $48.33 | $48.33 | 8,675 |
2023-01-26 | $48.03 | $48.12 | $47.71 | $48.12 | $48.12 | 8,412 |
2023-01-25 | $47.09 | $47.60 | $46.91 | $47.49 | $47.49 | 30,681 |
2023-01-24 | $47.35 | $47.56 | $47.23 | $47.56 | $47.56 | 11,215 |
2023-01-23 | $47.19 | $47.69 | $47.05 | $47.55 | $47.55 | 11,972 |
2023-01-20 | $46.13 | $46.85 | $46.07 | $46.85 | $46.85 | 141,909 |
2023-01-19 | $45.99 | $46.26 | $45.81 | $46.03 | $46.03 | 7,837 |
2023-01-18 | $47.14 | $47.30 | $46.22 | $46.22 | $46.22 | 20,643 |
2023-01-17 | $47.01 | $47.23 | $47.01 | $47.01 | $47.01 | 7,983 |
2023-01-13 | $46.78 | $47.08 | $46.71 | $47.08 | $47.08 | 9,364 |
2023-01-12 | $46.70 | $47.04 | $46.51 | $46.95 | $46.95 | 17,514 |
2023-01-11 | $46.13 | $46.72 | $46.13 | $46.59 | $46.59 | 9,175 |
2023-01-10 | $45.77 | $45.98 | $45.68 | $45.95 | $45.95 | 38,087 |
2023-01-09 | $46.01 | $46.33 | $45.72 | $45.74 | $45.74 | 6,652 |
2023-01-06 | $44.94 | $45.84 | $44.94 | $45.75 | $45.75 | 7,931 |
2023-01-05 | $44.77 | $44.92 | $44.60 | $44.64 | $44.64 | 11,912 |
2023-01-04 | $44.99 | $45.29 | $44.84 | $45.11 | $45.11 | 22,512 |
2023-01-03 | $45.15 | $45.15 | $44.53 | $44.72 | $44.72 | 7,413 |
2022-12-30 | $44.82 | $44.93 | $44.57 | $44.91 | $44.91 | 27,502 |
2022-12-29 | $44.91 | $45.19 | $44.90 | $45.16 | $45.16 | 164,977 |
2022-12-28 | $44.85 | $45.09 | $44.26 | $44.26 | $44.26 | 14,127 |
2022-12-27 | $45.23 | $45.23 | $44.79 | $44.95 | $44.95 | 8,211 |
2022-12-23 | $44.71 | $45.06 | $44.71 | $45.02 | $45.02 | 4,241 |
2022-12-22 | $44.81 | $44.81 | $44.13 | $44.74 | $44.74 | 15,732 |
2022-12-21 | $45.30 | $45.76 | $45.30 | $45.60 | $45.39 | 11,168 |
2022-12-20 | $45.08 | $45.13 | $44.88 | $44.94 | $44.74 | 6,655 |
2022-12-19 | $45.08 | $45.08 | $44.86 | $45.04 | $44.84 | 3,136 |
2022-12-16 | $45.53 | $45.53 | $45.17 | $45.52 | $45.52 | 14,823 |
2022-12-15 | $46.54 | $46.59 | $45.91 | $46.04 | $46.04 | 5,939 |
2022-12-14 | $47.36 | $47.83 | $47.12 | $47.27 | $47.27 | 7,778 |
2022-12-13 | $48.48 | $48.52 | $47.34 | $47.64 | $47.64 | 13,228 |
2022-12-12 | $46.49 | $47.37 | $46.49 | $47.37 | $47.37 | 6,785 |
2022-12-09 | $46.79 | $46.97 | $46.48 | $46.48 | $46.48 | 23,111 |
2022-12-08 | $46.52 | $46.89 | $46.52 | $46.77 | $46.77 | 3,686 |
2022-12-07 | $46.43 | $46.60 | $46.35 | $46.38 | $46.38 | 31,588 |
2022-12-06 | $46.91 | $46.91 | $46.40 | $46.59 | $46.59 | 12,517 |
2022-12-05 | $47.98 | $47.98 | $47.12 | $47.29 | $47.29 | 9,690 |
2022-12-02 | $47.97 | $48.34 | $47.97 | $48.16 | $48.16 | 23,279 |
2022-12-01 | $48.81 | $48.81 | $48.30 | $48.40 | $48.40 | 5,142 |
2022-11-30 | $47.24 | $48.37 | $46.86 | $48.37 | $48.37 | 9,419 |
2022-11-29 | $47.16 | $47.21 | $46.84 | $47.06 | $47.06 | 4,527 |
2022-11-28 | $47.59 | $47.59 | $46.99 | $46.99 | $46.99 | 3,202 |
2022-11-25 | $47.74 | $47.88 | $47.74 | $47.80 | $47.80 | 6,830 |
2022-11-23 | $47.54 | $47.83 | $47.41 | $47.77 | $47.77 | 4,149 |
2022-11-22 | $47.16 | $47.51 | $47.16 | $47.45 | $47.45 | 12,180 |
2022-11-21 | $46.82 | $46.92 | $46.62 | $46.80 | $46.80 | 11,559 |
2022-11-18 | $47.12 | $47.22 | $46.85 | $46.99 | $46.99 | 10,705 |
2022-11-17 | $46.32 | $46.80 | $46.31 | $46.72 | $46.72 | 6,845 |
2022-11-16 | $47.31 | $47.31 | $46.91 | $46.96 | $46.96 | 17,721 |
2022-11-15 | $47.95 | $47.98 | $47.10 | $47.36 | $47.36 | 165,344 |
2022-11-14 | $47.50 | $47.68 | $47.08 | $47.08 | $47.08 | 2,539 |
2022-11-11 | $46.87 | $47.52 | $46.85 | $47.47 | $47.47 | 9,246 |
2022-11-10 | $46.30 | $46.90 | $46.18 | $46.86 | $46.86 | 17,551 |
2022-11-09 | $45.08 | $45.08 | $44.41 | $44.41 | $44.41 | 5,391 |
2022-11-08 | $45.21 | $45.67 | $45.21 | $45.39 | $45.39 | 3,614 |
2022-11-07 | $44.78 | $45.06 | $44.55 | $45.04 | $45.04 | 4,557 |
2022-11-04 | $44.36 | $44.61 | $44.00 | $44.61 | $44.61 | 4,475 |
2022-11-03 | $44.16 | $44.32 | $43.95 | $44.10 | $44.10 | 3,018 |
2022-11-02 | $45.77 | $46.15 | $44.86 | $44.91 | $44.91 | 7,224 |
2022-11-01 | $46.24 | $46.24 | $45.91 | $46.00 | $46.00 | 2,927 |
2022-10-31 | $46.18 | $46.33 | $46.09 | $46.09 | $46.09 | 3,782 |
2022-10-28 | $45.59 | $46.51 | $45.59 | $46.47 | $46.47 | 5,099 |
2022-10-27 | $45.68 | $45.92 | $45.30 | $45.30 | $45.30 | 6,162 |
2022-10-26 | $45.77 | $46.15 | $45.60 | $45.64 | $45.64 | 7,117 |
2022-10-25 | $45.24 | $46.01 | $45.24 | $46.00 | $46.00 | 9,555 |
2022-10-24 | $44.93 | $45.37 | $44.87 | $45.35 | $45.35 | 25,627 |
2022-10-21 | $43.49 | $44.85 | $43.49 | $44.84 | $44.84 | 17,384 |
2022-10-20 | $44.07 | $44.52 | $43.60 | $43.63 | $43.63 | 12,826 |
2022-10-19 | $44.24 | $44.47 | $43.82 | $44.11 | $44.11 | 24,435 |
2022-10-18 | $44.60 | $44.72 | $44.07 | $44.30 | $44.30 | 12,726 |
2022-10-17 | $43.67 | $43.90 | $43.67 | $43.70 | $43.70 | 7,641 |
2022-10-14 | $43.87 | $43.87 | $42.72 | $42.72 | $42.72 | 6,699 |
2022-10-13 | $42.10 | $43.79 | $42.10 | $43.71 | $43.71 | 19,226 |
2022-10-12 | $42.59 | $42.78 | $42.45 | $42.45 | $42.45 | 10,022 |
2022-10-11 | $42.38 | $42.99 | $42.38 | $42.53 | $42.53 | 5,963 |
2022-10-10 | $43.14 | $43.14 | $42.61 | $42.66 | $42.66 | 13,753 |
2022-10-07 | $43.73 | $43.73 | $42.98 | $43.00 | $43.00 | 20,662 |
2022-10-06 | $44.45 | $44.58 | $44.28 | $44.31 | $44.31 | 2,708 |
2022-10-05 | $44.14 | $44.76 | $44.07 | $44.62 | $44.62 | 11,418 |
2022-10-04 | $44.14 | $44.65 | $43.98 | $44.64 | $44.64 | 6,066 |
2022-10-03 | $42.60 | $43.40 | $42.60 | $43.23 | $43.23 | 187,383 |
2022-09-30 | $42.89 | $43.05 | $42.25 | $42.25 | $42.25 | 4,048 |
2022-09-29 | $43.24 | $43.24 | $42.50 | $42.88 | $42.88 | 7,290 |
2022-09-28 | $42.85 | $43.94 | $42.76 | $43.67 | $43.67 | 16,973 |
2022-09-27 | $43.25 | $43.47 | $42.57 | $42.93 | $42.93 | 21,826 |
2022-09-26 | $43.37 | $43.48 | $42.80 | $42.85 | $42.85 | 22,867 |
2022-09-23 | $43.71 | $43.71 | $42.82 | $43.20 | $43.20 | 96,940 |
2022-09-22 | $44.39 | $44.48 | $44.16 | $44.16 | $44.16 | 5,776 |
2022-09-21 | $45.67 | $45.81 | $44.58 | $44.58 | $44.58 | 7,909 |
2022-09-20 | $45.66 | $45.77 | $45.28 | $45.50 | $45.36 | 6,440 |
2022-09-19 | $45.33 | $46.14 | $45.33 | $46.14 | $45.99 | 17,251 |
2022-09-16 | $45.67 | $45.85 | $45.44 | $45.85 | $45.70 | 123,257 |
2022-09-15 | $46.51 | $46.86 | $46.15 | $46.31 | $46.16 | 8,466 |
2022-09-14 | $46.87 | $46.87 | $46.53 | $46.71 | $46.56 | 10,174 |
2022-09-13 | $47.57 | $47.68 | $46.46 | $46.63 | $46.48 | 7,233 |
2022-09-12 | $48.36 | $48.78 | $48.36 | $48.66 | $48.66 | 4,015 |
2022-09-09 | $47.62 | $48.31 | $47.62 | $48.25 | $48.25 | 10,611 |
2022-09-08 | $46.90 | $47.42 | $46.90 | $47.33 | $47.33 | 26,387 |
2022-09-07 | $46.34 | $47.15 | $46.30 | $47.07 | $47.07 | 9,257 |
2022-09-06 | $46.63 | $46.75 | $46.18 | $46.22 | $46.22 | 10,386 |
2022-09-02 | $47.21 | $47.54 | $46.32 | $46.47 | $46.47 | 28,699 |
2022-09-01 | $46.40 | $46.85 | $46.21 | $46.85 | $46.85 | 6,103 |
2022-08-31 | $47.15 | $47.17 | $46.91 | $46.91 | $46.91 | 25,672 |
2022-08-30 | $47.47 | $47.47 | $47.06 | $47.17 | $47.17 | 25,340 |
2022-08-29 | $47.88 | $48.03 | $47.81 | $47.81 | $47.81 | 7,270 |
2022-08-26 | $49.64 | $49.64 | $48.14 | $48.14 | $48.14 | 5,395 |
2022-08-25 | $49.33 | $49.72 | $49.12 | $49.72 | $49.72 | 9,006 |
2022-08-24 | $48.76 | $49.05 | $48.76 | $49.02 | $49.02 | 8,784 |
2022-08-23 | $48.91 | $49.08 | $48.76 | $48.83 | $48.83 | 27,503 |
2022-08-22 | $49.00 | $49.00 | $48.76 | $48.89 | $48.89 | 4,089 |
2022-08-19 | $50.09 | $50.13 | $49.86 | $49.96 | $49.96 | 4,204 |
2022-08-18 | $50.41 | $50.66 | $50.41 | $50.60 | $50.60 | 5,107 |
2022-08-17 | $50.60 | $50.63 | $50.38 | $50.38 | $50.38 | 47,754 |
2022-08-16 | $50.58 | $51.09 | $50.58 | $50.98 | $50.98 | 8,980 |
2022-08-15 | $50.44 | $50.78 | $50.42 | $50.61 | $50.61 | 15,126 |
2022-08-12 | $50.10 | $50.60 | $50.02 | $50.59 | $50.59 | 4,286 |
2022-08-11 | $50.17 | $50.35 | $49.80 | $49.87 | $49.87 | 22,114 |
2022-08-10 | $49.56 | $49.70 | $49.32 | $49.61 | $49.61 | 6,536 |
2022-08-09 | $48.55 | $48.67 | $48.38 | $48.54 | $48.54 | 10,137 |
2022-08-08 | $48.81 | $49.23 | $48.71 | $48.78 | $48.78 | 9,232 |
2022-08-05 | $48.44 | $48.69 | $48.44 | $48.63 | $48.63 | 4,102 |
2022-08-04 | $48.60 | $48.83 | $48.55 | $48.64 | $48.64 | 8,336 |
2022-08-03 | $48.46 | $48.93 | $48.42 | $48.84 | $48.84 | 14,812 |
2022-08-02 | $48.09 | $48.33 | $48.00 | $48.00 | $48.00 | 4,210 |
2022-08-01 | $48.35 | $48.58 | $48.19 | $48.40 | $48.40 | 16,418 |
2022-07-29 | $48.14 | $48.62 | $47.97 | $48.41 | $48.41 | 8,540 |
2022-07-28 | $47.35 | $47.90 | $47.00 | $47.78 | $47.78 | 13,267 |
2022-07-27 | $46.80 | $47.60 | $46.74 | $47.45 | $47.45 | 11,309 |
2022-07-26 | $46.59 | $46.59 | $46.27 | $46.34 | $46.34 | 9,021 |
2022-07-25 | $46.69 | $46.97 | $46.60 | $46.93 | $46.93 | 3,087 |
2022-07-22 | $47.21 | $47.21 | $46.57 | $46.80 | $46.80 | 7,353 |
2022-07-21 | $46.57 | $47.25 | $46.51 | $47.08 | $47.08 | 6,253 |
2022-07-20 | $46.61 | $47.03 | $46.54 | $46.87 | $46.87 | 4,516 |
2022-07-19 | $45.67 | $46.57 | $45.67 | $46.57 | $46.57 | 6,266 |
2022-07-18 | $45.75 | $45.93 | $45.15 | $45.22 | $45.22 | 9,669 |
2022-07-15 | $45.27 | $45.55 | $45.01 | $45.38 | $45.38 | 17,106 |
2022-07-14 | $44.34 | $44.68 | $43.95 | $44.53 | $44.53 | 10,198 |
2022-07-13 | $44.27 | $45.11 | $44.27 | $45.00 | $45.00 | 8,132 |
2022-07-12 | $45.20 | $45.58 | $45.04 | $45.13 | $45.13 | 8,752 |
2022-07-11 | $45.46 | $45.51 | $45.36 | $45.36 | $45.36 | 2,810 |
2022-07-08 | $45.78 | $46.16 | $45.65 | $46.01 | $46.01 | 269,149 |
2022-07-07 | $45.71 | $46.13 | $45.71 | $46.08 | $46.08 | 8,543 |
2022-07-06 | $45.40 | $45.45 | $44.99 | $45.32 | $45.32 | 6,069 |
2022-07-05 | $44.63 | $45.24 | $44.26 | $45.24 | $45.24 | 5,341 |
2022-07-01 | $44.52 | $45.15 | $44.41 | $45.05 | $45.05 | 4,801 |
2022-06-30 | $44.72 | $45.06 | $44.26 | $44.61 | $44.61 | 3,462 |
2022-06-29 | $45.44 | $45.44 | $45.00 | $45.05 | $45.05 | 8,791 |
2022-06-28 | $46.50 | $46.65 | $45.34 | $45.34 | $45.34 | 27,187 |
2022-06-27 | $46.58 | $46.58 | $46.05 | $46.15 | $46.15 | 13,208 |
2022-06-24 | $45.40 | $46.38 | $45.29 | $46.24 | $46.24 | 14,059 |
2022-06-23 | $44.65 | $44.86 | $44.33 | $44.85 | $44.85 | 14,366 |
2022-06-22 | $44.01 | $44.88 | $44.01 | $44.63 | $44.63 | 63,576 |
2022-06-21 | $44.79 | $44.95 | $44.67 | $44.76 | $44.62 | 22,716 |
2022-06-17 | $43.94 | $44.27 | $43.85 | $43.85 | $43.71 | 5,048 |
2022-06-16 | $44.52 | $44.52 | $43.60 | $43.74 | $43.60 | 15,423 |
2022-06-15 | $45.20 | $45.65 | $45.20 | $45.33 | $45.19 | 6,311 |
2022-06-14 | $45.20 | $45.20 | $44.52 | $44.70 | $44.56 | 121,508 |
2022-06-13 | $45.85 | $45.85 | $44.74 | $44.83 | $44.69 | 102,689 |
2022-06-10 | $47.48 | $47.48 | $46.96 | $46.99 | $46.84 | 4,768 |
2022-06-09 | $49.21 | $49.45 | $48.31 | $48.31 | $48.16 | 3,076 |
2022-06-08 | $49.93 | $50.09 | $49.50 | $49.50 | $49.35 | 8,162 |
2022-06-07 | $49.34 | $50.22 | $49.34 | $50.11 | $49.95 | 9,076 |
2022-06-06 | $50.17 | $50.17 | $49.58 | $49.81 | $49.66 | 8,562 |
2022-06-03 | $49.91 | $49.91 | $49.50 | $49.50 | $49.35 | 7,309 |
2022-06-02 | $49.60 | $50.34 | $49.30 | $50.34 | $50.18 | 9,017 |
2022-06-01 | $49.18 | $49.80 | $49.14 | $49.58 | $49.42 | 15,355 |
2022-05-31 | $49.59 | $50.16 | $49.59 | $49.95 | $49.80 | 7,104 |
2022-05-27 | $49.43 | $50.24 | $49.43 | $50.13 | $49.97 | 92,975 |
2022-05-26 | $48.46 | $49.13 | $48.46 | $48.87 | $48.72 | 98,842 |
2022-05-25 | $47.38 | $48.24 | $47.38 | $47.92 | $47.77 | 19,441 |
2022-05-24 | $47.34 | $47.49 | $46.69 | $47.49 | $47.34 | 13,008 |
2022-05-23 | $47.36 | $48.04 | $47.26 | $47.92 | $47.77 | 10,272 |
2022-05-20 | $47.34 | $47.34 | $46.15 | $47.09 | $46.94 | 19,484 |
2022-05-19 | $46.91 | $47.60 | $46.91 | $47.22 | $47.08 | 27,785 |
2022-05-18 | $48.33 | $48.33 | $47.31 | $47.35 | $47.20 | 9,610 |
2022-05-17 | $49.07 | $49.45 | $48.95 | $49.28 | $49.13 | 8,701 |
2022-05-16 | $48.36 | $48.78 | $48.17 | $48.43 | $48.28 | 11,605 |
2022-05-13 | $47.76 | $48.62 | $47.76 | $48.47 | $48.32 | 30,911 |
2022-05-12 | $46.78 | $47.49 | $46.55 | $47.27 | $47.12 | 17,712 |
2022-05-11 | $48.24 | $48.70 | $47.27 | $47.27 | $47.13 | 42,585 |
2022-05-10 | $48.72 | $48.72 | $47.72 | $48.29 | $48.14 | 9,080 |
2022-05-09 | $48.81 | $48.82 | $47.81 | $47.98 | $47.83 | 11,835 |
2022-05-06 | $49.25 | $49.84 | $48.90 | $49.59 | $49.43 | 13,246 |
2022-05-05 | $51.00 | $51.15 | $49.58 | $49.83 | $49.68 | 16,430 |
2022-05-04 | $50.18 | $51.63 | $49.99 | $51.63 | $51.47 | 7,167 |
2022-05-03 | $49.86 | $50.40 | $49.86 | $50.21 | $50.06 | 9,634 |
2022-05-02 | $49.43 | $49.98 | $48.87 | $49.89 | $49.74 | 16,540 |
2022-04-29 | $50.81 | $51.15 | $49.53 | $49.53 | $49.37 | 8,471 |
2022-04-28 | $50.44 | $51.54 | $50.44 | $51.26 | $51.10 | 7,932 |
2022-04-27 | $50.42 | $50.59 | $49.87 | $50.02 | $49.87 | 16,143 |
2022-04-26 | $50.90 | $51.24 | $50.02 | $50.02 | $49.87 | 16,199 |
2022-04-25 | $50.91 | $51.32 | $50.31 | $51.26 | $51.10 | 26,895 |
2022-04-22 | $52.20 | $52.24 | $51.16 | $51.16 | $51.00 | 246,191 |
2022-04-21 | $53.62 | $53.62 | $52.48 | $52.55 | $52.39 | 4,718 |
2022-04-20 | $53.32 | $53.52 | $53.20 | $53.20 | $53.04 | 8,432 |
2022-04-19 | $52.58 | $53.40 | $52.56 | $53.30 | $53.13 | 5,552 |
2022-04-18 | $52.07 | $52.57 | $52.07 | $52.41 | $52.25 | 16,138 |
2022-04-14 | $52.86 | $52.86 | $52.42 | $52.42 | $52.26 | 5,715 |
2022-04-13 | $52.44 | $52.90 | $52.44 | $52.90 | $52.74 | 10,082 |
2022-04-12 | $52.74 | $52.82 | $52.07 | $52.25 | $52.09 | 12,594 |
2022-04-11 | $52.80 | $52.82 | $52.19 | $52.19 | $52.03 | 9,723 |
2022-04-08 | $52.94 | $53.41 | $52.91 | $53.09 | $52.93 | 8,477 |
2022-04-07 | $52.99 | $53.35 | $52.50 | $52.99 | $52.83 | 26,906 |
2022-04-06 | $53.09 | $53.09 | $52.57 | $52.81 | $52.65 | 19,713 |
2022-04-05 | $54.11 | $54.11 | $53.37 | $53.48 | $53.31 | 19,341 |
2022-04-04 | $53.91 | $54.12 | $53.81 | $54.02 | $53.85 | 10,363 |
2022-04-01 | $54.02 | $54.02 | $53.39 | $53.75 | $53.59 | 11,180 |
2022-03-31 | $54.53 | $54.53 | $53.82 | $53.82 | $53.66 | 7,002 |
2022-03-30 | $54.76 | $54.86 | $54.25 | $54.47 | $54.30 | 16,660 |
2022-03-29 | $54.67 | $54.85 | $54.37 | $54.82 | $54.65 | 25,432 |
2022-03-28 | $53.47 | $53.98 | $53.47 | $53.98 | $53.81 | 13,621 |
2022-03-25 | $53.56 | $53.79 | $53.31 | $53.73 | $53.56 | 11,434 |
2022-03-24 | $53.00 | $53.47 | $53.00 | $53.45 | $53.28 | 13,646 |
2022-03-23 | $53.04 | $53.26 | $52.80 | $52.80 | $52.64 | 14,821 |
2022-03-22 | $53.07 | $53.61 | $53.07 | $53.56 | $53.26 | 6,627 |
2022-03-21 | $52.92 | $53.16 | $52.72 | $53.01 | $52.71 | 21,601 |
2022-03-18 | $52.66 | $53.07 | $52.07 | $53.04 | $52.74 | 31,210 |
2022-03-17 | $51.46 | $52.39 | $51.46 | $52.39 | $52.10 | 11,588 |
2022-03-16 | $51.30 | $51.77 | $51.15 | $51.77 | $51.48 | 27,606 |
2022-03-15 | $50.20 | $50.80 | $50.09 | $50.60 | $50.32 | 8,349 |
2022-03-14 | $50.37 | $50.54 | $49.62 | $49.69 | $49.41 | 10,646 |
2022-03-11 | $51.21 | $51.21 | $50.15 | $50.15 | $49.87 | 12,479 |
2022-03-10 | $50.21 | $50.84 | $50.21 | $50.79 | $50.51 | 8,595 |
2022-03-09 | $50.60 | $51.08 | $50.51 | $50.96 | $50.67 | 14,339 |
2022-03-08 | $49.94 | $50.59 | $49.65 | $49.85 | $49.57 | 10,508 |
2022-03-07 | $51.37 | $51.37 | $50.13 | $50.13 | $49.85 | 16,876 |
2022-03-04 | $51.84 | $51.84 | $51.21 | $51.64 | $51.35 | 12,806 |
2022-03-03 | $52.74 | $52.74 | $51.93 | $52.03 | $51.74 | 10,187 |
2022-03-02 | $51.91 | $52.62 | $51.91 | $52.49 | $52.20 | 5,202 |
2022-03-01 | $51.91 | $51.91 | $51.26 | $51.47 | $51.18 | 6,001 |
2022-02-28 | $51.99 | $52.37 | $51.69 | $52.21 | $51.91 | 11,920 |
2022-02-25 | $51.58 | $52.57 | $51.58 | $52.57 | $52.27 | 28,977 |
2022-02-24 | $49.41 | $51.32 | $49.12 | $51.32 | $51.04 | 25,452 |
2022-02-23 | $51.42 | $51.52 | $50.46 | $50.46 | $50.18 | 20,728 |
2022-02-22 | $51.55 | $51.95 | $50.87 | $51.30 | $51.01 | 28,250 |
2022-02-18 | $52.18 | $52.43 | $51.77 | $51.91 | $51.62 | 28,201 |
2022-02-17 | $53.08 | $53.08 | $52.31 | $52.42 | $52.13 | 8,182 |
2022-02-16 | $52.98 | $53.45 | $52.97 | $53.34 | $53.04 | 6,853 |
2022-02-15 | $53.23 | $53.34 | $53.12 | $53.34 | $53.04 | 14,100 |
2022-02-14 | $52.47 | $52.78 | $52.15 | $52.54 | $52.25 | 17,298 |
2022-02-11 | $53.75 | $53.75 | $52.59 | $52.83 | $52.54 | 12,392 |
2022-02-10 | $53.71 | $54.70 | $53.61 | $53.75 | $53.45 | 11,850 |
2022-02-09 | $54.43 | $54.66 | $54.37 | $54.61 | $54.30 | 121,744 |
2022-02-08 | $53.30 | $53.95 | $53.11 | $53.89 | $53.59 | 36,164 |
2022-02-07 | $53.73 | $53.78 | $53.16 | $53.39 | $53.09 | 41,063 |
2022-02-04 | $53.28 | $53.78 | $52.95 | $53.45 | $53.15 | 11,833 |
2022-02-03 | $53.74 | $53.87 | $53.02 | $53.08 | $52.78 | 15,339 |
2022-02-02 | $53.91 | $54.28 | $53.79 | $54.22 | $53.91 | 33,997 |
2022-02-01 | $53.26 | $53.84 | $53.26 | $53.84 | $53.54 | 9,990 |
2022-01-31 | $52.24 | $53.37 | $52.24 | $53.37 | $53.07 | 22,924 |
2022-01-28 | $51.48 | $52.42 | $51.48 | $52.42 | $52.13 | 7,301 |
2022-01-27 | $51.93 | $52.38 | $51.08 | $51.23 | $50.95 | 26,707 |
2022-01-26 | $52.45 | $52.59 | $51.17 | $51.42 | $51.13 | 40,824 |
2022-01-25 | $51.50 | $52.19 | $50.80 | $51.62 | $51.33 | 13,127 |
2022-01-24 | $51.42 | $52.30 | $50.08 | $52.16 | $51.87 | 26,971 |
2022-01-21 | $52.69 | $53.00 | $51.86 | $51.87 | $51.58 | 31,872 |
2022-01-20 | $53.50 | $54.21 | $52.74 | $52.80 | $52.50 | 19,727 |
2022-01-19 | $54.22 | $54.29 | $53.52 | $53.58 | $53.28 | 14,217 |
2022-01-18 | $54.21 | $54.21 | $53.84 | $53.94 | $53.64 | 27,457 |
2022-01-14 | $54.24 | $54.83 | $54.24 | $54.75 | $54.44 | 42,162 |
2022-01-13 | $55.54 | $55.81 | $54.83 | $54.83 | $54.52 | 10,559 |
2022-01-12 | $110.83 | $111.17 | $110.62 | $110.92 | $55.15 | 12,546 |
2022-01-11 | $109.23 | $110.68 | $109.13 | $110.68 | $55.03 | 12,972 |
2022-01-10 | $108.82 | $109.60 | $107.95 | $109.60 | $54.49 | 13,014 |
2022-01-07 | $110.24 | $110.24 | $109.58 | $109.62 | $54.50 | 20,130 |
2022-01-06 | $109.92 | $110.47 | $109.76 | $109.85 | $54.62 | 16,032 |
2022-01-05 | $111.91 | $112.07 | $110.08 | $110.10 | $54.74 | 119,764 |
2022-01-04 | $112.34 | $112.38 | $111.44 | $111.82 | $55.60 | 42,114 |
2022-01-03 | $111.72 | $111.83 | $111.43 | $111.83 | $55.60 | 14,246 |
2021-12-31 | $111.65 | $111.65 | $111.30 | $111.36 | $55.37 | 20,432 |
2021-12-30 | $112.03 | $112.03 | $111.46 | $111.46 | $55.42 | 5,860 |
2021-12-29 | $111.22 | $111.89 | $111.22 | $111.89 | $55.63 | 21,688 |
2021-12-28 | $111.82 | $111.82 | $111.30 | $111.48 | $55.43 | 7,808 |
2021-12-27 | $110.55 | $111.62 | $110.32 | $111.62 | $55.50 | 17,514 |
2021-12-23 | $109.19 | $110.28 | $109.19 | $110.28 | $54.83 | 47,006 |
2021-12-22 | $108.19 | $109.50 | $108.19 | $109.50 | $54.30 | 27,074 |
2021-12-21 | $107.57 | $108.37 | $107.48 | $108.37 | $53.74 | 7,150 |
2021-12-20 | $106.22 | $106.58 | $105.66 | $106.58 | $52.86 | 12,672 |
2021-12-17 | $108.62 | $108.62 | $107.46 | $107.94 | $53.53 | 13,794 |
2021-12-16 | $109.90 | $109.97 | $108.81 | $108.81 | $53.96 | 10,466 |
2021-12-15 | $107.51 | $109.36 | $107.51 | $109.35 | $54.23 | 34,590 |
2021-12-14 | $107.56 | $108.19 | $107.49 | $107.62 | $53.37 | 25,508 |
2021-12-13 | $109.17 | $109.24 | $108.70 | $108.70 | $53.91 | 8,550 |
2021-12-10 | $108.85 | $109.67 | $108.72 | $109.33 | $54.22 | 8,864 |
2021-12-09 | $109.16 | $109.25 | $108.80 | $108.80 | $53.96 | 8,080 |
2021-12-08 | $109.04 | $109.48 | $108.98 | $109.38 | $54.24 | 8,978 |
2021-12-07 | $107.98 | $109.25 | $107.98 | $108.84 | $53.98 | 11,654 |
2021-12-06 | $106.17 | $107.52 | $106.17 | $107.02 | $53.07 | 12,650 |
2021-12-03 | $107.00 | $107.00 | $104.90 | $105.72 | $52.43 | 15,626 |
2021-12-02 | $106.01 | $106.78 | $105.61 | $106.34 | $52.74 | 5,246 |
2021-12-01 | $107.04 | $107.85 | $104.57 | $104.57 | $51.86 | 14,770 |
2021-11-30 | $107.11 | $107.42 | $105.70 | $105.97 | $52.55 | 15,386 |
2021-11-29 | $108.02 | $108.60 | $107.55 | $108.21 | $53.66 | 20,468 |
2021-11-26 | $107.17 | $107.50 | $107.00 | $107.00 | $53.07 | 9,378 |
2021-11-24 | $108.37 | $109.30 | $108.33 | $108.95 | $54.03 | 11,334 |
2021-11-23 | $108.47 | $109.30 | $108.32 | $109.25 | $54.18 | 20,486 |
2021-11-22 | $109.58 | $109.99 | $108.99 | $108.99 | $54.05 | 10,658 |
2021-11-19 | $109.68 | $109.68 | $108.96 | $108.96 | $54.04 | 92,278 |
2021-11-18 | $108.82 | $109.48 | $108.76 | $109.43 | $54.27 | 7,348 |
2021-11-17 | $108.94 | $109.12 | $108.94 | $109.03 | $54.07 | 9,518 |
2021-11-16 | $108.80 | $109.38 | $108.80 | $109.17 | $54.14 | 64,196 |
2021-11-15 | $109.11 | $109.11 | $108.56 | $108.56 | $53.84 | 5,902 |
2021-11-12 | $107.74 | $108.59 | $107.74 | $108.59 | $53.85 | 9,240 |
2021-11-11 | $107.75 | $108.04 | $107.59 | $107.80 | $53.46 | 10,458 |
2021-11-10 | $108.34 | $108.34 | $107.38 | $107.62 | $53.37 | 6,132 |
2021-11-09 | $108.49 | $108.53 | $108.25 | $108.47 | $53.79 | 7,372 |
2021-11-08 | $108.82 | $108.92 | $108.50 | $108.50 | $53.81 | 4,324 |
2021-11-05 | $108.70 | $108.82 | $108.04 | $108.49 | $53.80 | 5,994 |
2021-11-04 | $108.48 | $108.53 | $108.05 | $108.21 | $53.66 | 8,970 |
2021-11-03 | $107.28 | $108.34 | $107.17 | $108.34 | $53.73 | 14,078 |
2021-11-02 | $107.25 | $107.33 | $107.19 | $107.22 | $53.17 | 8,410 |
2021-11-01 | $106.85 | $106.87 | $106.63 | $106.87 | $53.00 | 10,220 |
2021-10-29 | $105.52 | $106.56 | $105.52 | $106.56 | $52.84 | 9,714 |
2021-10-28 | $105.93 | $106.39 | $105.93 | $106.39 | $52.76 | 17,304 |
2021-10-27 | $106.08 | $106.25 | $105.51 | $105.51 | $52.32 | 9,458 |
2021-10-26 | $106.46 | $106.51 | $106.02 | $106.07 | $52.60 | 9,074 |
2021-10-25 | $105.41 | $106.07 | $105.41 | $105.89 | $52.51 | 14,298 |
2021-10-22 | $105.70 | $105.72 | $105.08 | $105.16 | $52.15 | 29,576 |
2021-10-21 | $105.59 | $105.78 | $105.11 | $105.78 | $52.46 | 7,744 |
2021-10-20 | $105.16 | $105.52 | $105.16 | $105.31 | $52.23 | 8,664 |
2021-10-19 | $104.75 | $104.90 | $104.74 | $104.78 | $51.96 | 9,716 |
2021-10-18 | $103.97 | $104.15 | $103.97 | $104.12 | $51.63 | 2,554 |
2021-10-15 | $103.91 | $103.95 | $103.83 | $103.89 | $51.52 | 7,002 |
2021-10-14 | $102.71 | $103.42 | $102.71 | $103.29 | $51.22 | 27,948 |
2021-10-13 | $101.67 | $101.78 | $100.94 | $101.77 | $50.47 | 15,240 |
2021-10-12 | $101.77 | $101.83 | $101.50 | $101.50 | $50.34 | 6,996 |
2021-10-11 | $102.74 | $103.10 | $101.95 | $101.95 | $50.56 | 6,214 |
2021-10-08 | $103.05 | $103.05 | $102.35 | $102.55 | $50.86 | 7,520 |
2021-10-07 | $103.16 | $103.22 | $102.52 | $102.52 | $50.84 | 5,856 |
2021-10-06 | $100.76 | $101.55 | $100.24 | $101.55 | $50.36 | 28,866 |
2021-10-05 | $101.53 | $101.70 | $101.30 | $101.30 | $50.24 | 6,572 |
2021-10-04 | $101.40 | $101.40 | $100.10 | $100.45 | $49.81 | 6,304 |
2021-10-01 | $100.45 | $101.69 | $99.70 | $101.42 | $50.30 | 16,238 |
2021-09-30 | $101.68 | $102.16 | $100.17 | $100.17 | $49.68 | 22,078 |
2021-09-29 | $102.09 | $102.21 | $101.60 | $101.60 | $50.39 | 12,490 |
2021-09-28 | $102.56 | $102.56 | $101.22 | $101.22 | $50.20 | 26,476 |
2021-09-27 | $103.30 | $103.54 | $103.02 | $103.02 | $51.09 | 7,308 |
2021-09-24 | $103.13 | $103.50 | $103.12 | $103.47 | $51.31 | 12,300 |
2021-09-23 | $102.81 | $103.69 | $102.81 | $103.31 | $51.23 | 6,680 |
2021-09-22 | $102.03 | $102.45 | $102.00 | $102.03 | $50.60 | 6,530 |
2021-09-21 | $101.77 | $101.90 | $101.41 | $101.50 | $50.25 | 8,886 |
2021-09-20 | $101.66 | $101.86 | $100.55 | $101.48 | $50.24 | 16,700 |
2021-09-17 | $104.50 | $104.50 | $103.23 | $103.53 | $51.25 | 11,092 |
2021-09-16 | $104.37 | $104.37 | $103.54 | $104.08 | $51.53 | 31,862 |
2021-09-15 | $103.04 | $104.36 | $103.04 | $104.20 | $51.59 | 8,810 |
2021-09-14 | $103.34 | $103.46 | $102.97 | $103.09 | $51.03 | 4,928 |
2021-09-13 | $104.36 | $104.36 | $103.25 | $103.42 | $51.20 | 11,680 |
2021-09-10 | $104.28 | $104.29 | $103.40 | $103.40 | $51.19 | 8,896 |
2021-09-09 | $104.84 | $104.84 | $104.21 | $104.21 | $51.59 | 18,096 |
2021-09-08 | $104.42 | $104.71 | $104.42 | $104.70 | $51.83 | 5,744 |
2021-09-07 | $105.41 | $105.41 | $104.85 | $104.88 | $51.92 | 12,666 |
2021-09-03 | $105.18 | $105.37 | $105.08 | $105.37 | $52.16 | 8,416 |
2021-09-02 | $105.26 | $105.26 | $105.07 | $105.24 | $52.10 | 10,632 |
2021-09-01 | $104.88 | $105.22 | $104.88 | $104.90 | $51.93 | 9,866 |
2021-08-31 | $104.90 | $105.01 | $104.68 | $104.87 | $51.92 | 17,694 |
2021-08-30 | $104.82 | $105.11 | $104.42 | $104.89 | $51.93 | 8,222 |
2021-08-27 | $103.94 | $104.54 | $103.94 | $104.17 | $51.57 | 5,216 |
2021-08-26 | $104.26 | $104.26 | $103.45 | $103.69 | $51.33 | 46,818 |
2021-08-25 | $104.24 | $104.33 | $103.87 | $104.33 | $51.65 | 15,672 |
2021-08-24 | $104.18 | $104.18 | $103.84 | $103.90 | $51.44 | 5,390 |
2021-08-23 | $103.46 | $103.87 | $103.35 | $103.47 | $51.22 | 23,248 |
2021-08-20 | $102.28 | $102.91 | $102.28 | $102.86 | $50.92 | 7,098 |
2021-08-19 | $101.46 | $102.21 | $101.46 | $101.67 | $50.33 | 5,226 |
2021-08-18 | $102.88 | $103.07 | $101.60 | $101.75 | $50.37 | 21,516 |
2021-08-17 | $103.03 | $103.03 | $102.42 | $102.94 | $50.96 | 14,602 |
2021-08-16 | $103.23 | $103.48 | $102.83 | $103.42 | $51.20 | 9,402 |
2021-08-13 | $103.22 | $103.44 | $103.22 | $103.44 | $51.21 | 2,854 |
2021-08-12 | $102.71 | $103.45 | $102.71 | $103.45 | $51.21 | 8,654 |
2021-08-11 | $102.64 | $102.74 | $102.55 | $102.55 | $50.77 | 7,442 |
2021-08-10 | $102.26 | $102.58 | $102.26 | $102.58 | $50.78 | 66,134 |
2021-08-09 | $102.14 | $102.27 | $102.14 | $102.20 | $50.60 | 8,132 |
2021-08-06 | $102.04 | $102.45 | $102.04 | $102.30 | $50.64 | 16,188 |
2021-08-05 | $102.01 | $102.20 | $101.87 | $101.94 | $50.47 | 57,470 |
2021-08-04 | $102.21 | $102.21 | $101.69 | $101.82 | $50.41 | 30,356 |
2021-08-03 | $101.31 | $102.55 | $101.17 | $102.55 | $50.77 | 7,438 |
2021-08-02 | $101.79 | $101.88 | $101.25 | $101.25 | $50.12 | 7,546 |
2021-07-30 | $101.74 | $101.74 | $101.18 | $101.22 | $50.11 | 26,044 |
2021-07-29 | $101.44 | $102.22 | $101.44 | $101.72 | $50.36 | 22,158 |
2021-07-28 | $101.37 | $101.65 | $101.16 | $101.49 | $50.24 | 17,678 |
2021-07-27 | $101.70 | $101.70 | $100.93 | $101.36 | $50.18 | 4,830 |
2021-07-26 | $101.76 | $101.85 | $101.72 | $101.84 | $50.42 | 3,220 |
2021-07-23 | $100.87 | $101.74 | $100.87 | $101.44 | $50.22 | 12,456 |
2021-07-22 | $100.85 | $100.85 | $100.28 | $100.48 | $49.74 | 16,514 |
2021-07-21 | $100.43 | $100.43 | $100.22 | $100.30 | $49.65 | 9,306 |
2021-07-20 | $98.51 | $100.05 | $98.51 | $99.61 | $49.31 | 11,044 |
2021-07-19 | $98.54 | $98.57 | $97.87 | $98.25 | $48.64 | 11,368 |
2021-07-16 | $100.51 | $100.70 | $99.67 | $99.94 | $49.48 | 24,942 |
2021-07-15 | $100.70 | $100.70 | $100.28 | $100.34 | $49.67 | 16,820 |
2021-07-14 | $101.27 | $101.27 | $100.55 | $100.55 | $49.78 | 8,154 |
2021-07-13 | $101.21 | $101.22 | $100.46 | $100.46 | $49.73 | 15,460 |
2021-07-12 | $100.90 | $101.11 | $100.90 | $101.11 | $50.06 | 15,890 |
2021-07-09 | $100.69 | $100.86 | $100.57 | $100.86 | $49.93 | 6,836 |
2021-07-08 | $99.29 | $99.95 | $99.29 | $99.58 | $49.30 | 14,204 |
2021-07-07 | $100.18 | $100.64 | $100.18 | $100.63 | $49.82 | 6,712 |
2021-07-06 | $99.97 | $100.23 | $99.82 | $100.23 | $49.62 | 22,454 |
2021-07-02 | $99.88 | $100.46 | $99.88 | $100.46 | $49.73 | 11,688 |
2021-07-01 | $99.05 | $99.92 | $99.05 | $99.88 | $49.45 | 15,110 |
2021-06-30 | $99.12 | $99.29 | $99.04 | $99.29 | $49.16 | 6,134 |
2021-06-29 | $99.38 | $99.38 | $98.90 | $99.14 | $49.08 | 13,556 |
2021-06-28 | $98.58 | $98.96 | $98.57 | $98.79 | $48.91 | 6,342 |
2021-06-25 | $98.30 | $98.69 | $98.30 | $98.69 | $48.86 | 3,818 |
2021-06-24 | $98.31 | $98.31 | $98.08 | $98.15 | $48.59 | 9,364 |
2021-06-23 | $97.38 | $97.90 | $97.38 | $97.62 | $48.33 | 236,944 |
2021-06-22 | $97.17 | $97.83 | $97.17 | $97.65 | $48.34 | 8,648 |
2021-06-21 | $96.78 | $97.35 | $96.78 | $97.27 | $48.06 | 5,540 |
2021-06-18 | $96.47 | $96.47 | $96.06 | $96.08 | $47.47 | 3,424 |
2021-06-17 | $97.16 | $97.45 | $96.76 | $97.26 | $48.06 | 15,532 |
2021-06-16 | $97.90 | $97.90 | $97.35 | $97.46 | $48.15 | 4,080 |
2021-06-15 | $97.95 | $98.07 | $97.70 | $97.70 | $48.27 | 11,792 |
2021-06-14 | $98.32 | $98.32 | $97.70 | $97.91 | $48.38 | 6,154 |
2021-06-11 | $98.25 | $98.25 | $97.66 | $97.91 | $48.37 | 5,256 |
2021-06-10 | $97.71 | $97.77 | $97.43 | $97.77 | $48.31 | 7,248 |
2021-06-09 | $97.93 | $97.94 | $97.33 | $97.36 | $48.10 | 12,150 |
2021-06-08 | $97.39 | $97.51 | $97.14 | $97.51 | $48.18 | 4,794 |
2021-06-07 | $97.28 | $97.39 | $97.18 | $97.39 | $48.12 | 80,308 |
2021-06-04 | $97.23 | $97.56 | $97.23 | $97.56 | $48.20 | 3,224 |
2021-06-03 | $96.14 | $96.77 | $96.14 | $96.62 | $47.74 | 18,326 |
2021-06-02 | $96.89 | $97.10 | $96.75 | $96.92 | $47.88 | 22,394 |
2021-06-01 | $97.35 | $97.35 | $96.76 | $96.95 | $47.90 | 16,580 |
2021-05-28 | $96.98 | $97.48 | $96.98 | $97.03 | $47.94 | 19,702 |
2021-05-27 | $97.06 | $97.17 | $96.77 | $96.82 | $47.84 | 12,150 |
2021-05-26 | $96.55 | $96.86 | $96.51 | $96.53 | $47.69 | 7,880 |
2021-05-25 | $96.95 | $96.95 | $96.21 | $96.30 | $47.58 | 23,628 |
2021-05-24 | $96.86 | $97.01 | $96.69 | $96.69 | $47.77 | 2,086 |
2021-05-21 | $96.77 | $96.77 | $96.05 | $96.25 | $47.56 | 21,142 |
2021-05-20 | $95.70 | $96.28 | $95.65 | $96.14 | $47.50 | 10,996 |
2021-05-19 | $93.89 | $95.01 | $93.89 | $95.01 | $46.94 | 18,698 |
2021-05-18 | $96.55 | $96.55 | $95.68 | $95.73 | $47.30 | 51,270 |
2021-05-17 | $96.57 | $96.57 | $95.93 | $96.33 | $47.60 | 15,468 |
2021-05-14 | $95.62 | $96.60 | $95.62 | $96.60 | $47.73 | 8,648 |
2021-05-13 | $94.60 | $95.46 | $94.60 | $95.18 | $47.03 | 2,218 |
2021-05-12 | $95.37 | $95.37 | $93.97 | $93.97 | $46.43 | 10,884 |
2021-05-11 | $95.98 | $96.22 | $95.53 | $96.03 | $47.45 | 10,132 |
2021-05-10 | $97.87 | $98.03 | $97.07 | $97.17 | $48.01 | 7,746 |
2021-05-07 | $97.70 | $97.93 | $97.69 | $97.93 | $48.39 | 4,984 |
2021-05-06 | $95.95 | $97.00 | $95.95 | $97.00 | $47.93 | 5,454 |
2021-05-05 | $96.08 | $96.54 | $96.07 | $96.31 | $47.58 | 5,200 |
2021-05-04 | $96.25 | $96.25 | $95.45 | $95.90 | $47.38 | 10,610 |
2021-05-03 | $96.83 | $96.90 | $96.58 | $96.58 | $47.72 | 327,496 |
2021-04-30 | $96.22 | $96.59 | $96.09 | $96.20 | $47.53 | 15,070 |
2021-04-29 | $96.79 | $96.97 | $96.34 | $96.97 | $47.91 | 12,674 |
2021-04-28 | $96.39 | $96.61 | $96.16 | $96.16 | $47.51 | 10,928 |
2021-04-27 | $96.49 | $96.57 | $96.35 | $96.48 | $47.67 | 9,290 |
2021-04-26 | $96.55 | $96.55 | $96.36 | $96.40 | $47.63 | 5,210 |
2021-04-23 | $95.50 | $96.47 | $95.50 | $96.24 | $47.55 | 24,030 |
2021-04-22 | $95.82 | $96.15 | $95.33 | $95.39 | $47.13 | 12,140 |
2021-04-21 | $94.93 | $96.10 | $94.93 | $96.10 | $47.48 | 5,092 |
2021-04-20 | $95.66 | $95.66 | $95.18 | $95.43 | $47.15 | 8,314 |
2021-04-19 | $95.90 | $95.90 | $95.64 | $95.83 | $47.35 | 20,196 |
2021-04-16 | $96.40 | $96.47 | $96.21 | $96.46 | $47.66 | 13,584 |
2021-04-15 | $95.15 | $95.99 | $95.15 | $95.98 | $47.42 | 254,746 |
2021-04-14 | $95.04 | $95.44 | $94.79 | $94.79 | $46.84 | 12,270 |
2021-04-13 | $95.00 | $95.35 | $94.95 | $95.17 | $47.02 | 7,830 |
2021-04-12 | $94.75 | $95.00 | $94.63 | $94.90 | $46.89 | 157,194 |
2021-04-09 | $94.30 | $94.96 | $94.10 | $94.96 | $46.92 | 8,758 |
2021-04-08 | $94.17 | $94.17 | $93.79 | $93.93 | $46.41 | 35,122 |
2021-04-07 | $93.53 | $93.70 | $93.38 | $93.60 | $46.24 | 10,700 |
2021-04-06 | $93.72 | $93.73 | $93.46 | $93.46 | $46.17 | 12,096 |
2021-04-05 | $92.94 | $93.62 | $92.94 | $93.62 | $46.25 | 4,868 |
2021-04-01 | $91.67 | $92.27 | $91.67 | $92.27 | $45.59 | 10,334 |
2021-03-31 | $91.20 | $91.66 | $91.20 | $91.28 | $45.10 | 8,532 |
2021-03-30 | $90.79 | $90.79 | $90.38 | $90.64 | $44.78 | 9,892 |
2021-03-29 | $90.51 | $91.09 | $90.30 | $90.95 | $44.94 | 15,000 |
2021-03-26 | $89.99 | $90.83 | $89.88 | $90.83 | $44.88 | 19,728 |
2021-03-25 | $88.42 | $89.52 | $88.35 | $89.52 | $44.23 | 25,986 |
2021-03-24 | $89.77 | $89.98 | $89.09 | $89.19 | $44.07 | 64,128 |
2021-03-23 | $90.58 | $90.58 | $89.69 | $89.69 | $44.32 | 4,038 |
2021-03-22 | $90.00 | $90.85 | $89.72 | $90.58 | $44.65 | 4,928 |
2021-03-19 | $89.55 | $90.12 | $89.22 | $89.89 | $44.31 | 19,894 |
2021-03-18 | $90.42 | $90.73 | $89.51 | $89.51 | $44.12 | 28,290 |
2021-03-17 | $90.05 | $91.12 | $89.84 | $90.82 | $44.77 | 12,592 |
2021-03-16 | $90.87 | $90.98 | $90.29 | $90.43 | $44.57 | 12,406 |
2021-03-15 | $90.25 | $90.69 | $89.88 | $90.69 | $44.70 | 12,578 |
2021-03-12 | $89.55 | $89.92 | $89.37 | $89.92 | $44.32 | 12,244 |
2021-03-11 | $89.31 | $90.21 | $89.31 | $89.79 | $44.26 | 24,862 |
2021-03-10 | $89.16 | $89.16 | $88.54 | $88.85 | $43.80 | 49,534 |
2021-03-09 | $88.00 | $88.81 | $88.00 | $88.26 | $43.50 | 8,122 |
2021-03-08 | $87.44 | $88.35 | $87.08 | $87.08 | $42.92 | 10,580 |
2021-03-05 | $86.53 | $87.47 | $85.13 | $87.47 | $43.11 | 15,292 |
2021-03-04 | $86.14 | $86.99 | $85.17 | $85.17 | $41.98 | 7,300 |
2021-03-03 | $87.87 | $87.90 | $86.54 | $86.54 | $42.66 | 12,528 |
2021-03-02 | $88.44 | $88.67 | $87.94 | $87.94 | $43.35 | 6,918 |
2021-03-01 | $87.29 | $88.83 | $87.29 | $88.47 | $43.61 | 22,030 |
2021-02-26 | $87.22 | $87.36 | $86.34 | $86.65 | $42.71 | 22,210 |
2021-02-25 | $88.65 | $88.69 | $86.61 | $86.77 | $42.77 | 12,104 |
2021-02-24 | $87.79 | $88.87 | $87.71 | $88.87 | $43.80 | 14,064 |
2021-02-23 | $87.06 | $88.08 | $86.49 | $87.78 | $43.27 | 15,696 |
2021-02-22 | $88.51 | $88.61 | $87.78 | $87.78 | $43.27 | 4,260 |
2021-02-19 | $89.30 | $89.47 | $89.01 | $89.01 | $43.88 | 43,544 |
2021-02-18 | $89.00 | $89.35 | $88.59 | $89.17 | $43.95 | 13,936 |
2021-02-17 | $89.19 | $89.51 | $88.89 | $89.51 | $44.12 | 14,682 |
2021-02-16 | $90.01 | $90.07 | $89.41 | $89.41 | $44.07 | 11,230 |
2021-02-12 | $88.95 | $89.89 | $88.95 | $89.89 | $44.31 | 12,322 |
2021-02-11 | $89.38 | $89.53 | $88.87 | $89.49 | $44.11 | 8,306 |
2021-02-10 | $89.80 | $89.80 | $89.01 | $89.25 | $43.99 | 16,258 |
2021-02-09 | $88.98 | $89.67 | $88.98 | $89.53 | $44.13 | 8,470 |
2021-02-08 | $88.79 | $89.23 | $88.79 | $89.22 | $43.98 | 14,284 |
2021-02-05 | $88.34 | $88.91 | $88.34 | $88.74 | $43.74 | 9,640 |
2021-02-04 | $87.93 | $88.29 | $87.93 | $88.29 | $43.52 | 8,764 |
2021-02-03 | $87.75 | $87.77 | $87.38 | $87.57 | $43.17 | 19,708 |
2021-02-02 | $87.91 | $87.91 | $87.46 | $87.61 | $43.19 | 9,094 |
2021-02-01 | $86.00 | $86.77 | $85.45 | $86.74 | $42.76 | 78,596 |
2021-01-29 | $86.27 | $86.67 | $85.00 | $85.09 | $41.94 | 29,500 |
2021-01-28 | $86.75 | $87.88 | $86.75 | $87.01 | $42.89 | 27,882 |
2021-01-27 | $88.33 | $88.33 | $86.42 | $86.55 | $42.66 | 79,432 |
2021-01-26 | $88.73 | $88.87 | $88.42 | $88.71 | $43.73 | 31,912 |
2021-01-25 | $87.94 | $88.63 | $87.27 | $88.63 | $43.68 | 20,364 |
2021-01-22 | $87.52 | $88.08 | $87.52 | $88.02 | $43.38 | 267,176 |
2021-01-21 | $87.96 | $88.17 | $87.89 | $88.13 | $43.44 | 9,848 |
2021-01-20 | $87.22 | $88.07 | $87.22 | $88.06 | $43.40 | 22,870 |
2021-01-19 | $86.45 | $86.72 | $86.27 | $86.72 | $42.74 | 36,112 |
2021-01-15 | $86.14 | $86.23 | $85.64 | $85.76 | $42.27 | 38,836 |
2021-01-14 | $86.46 | $86.71 | $86.31 | $86.31 | $42.54 | 28,038 |
2021-01-13 | $85.97 | $86.45 | $85.97 | $86.33 | $42.55 | 10,924 |
2021-01-12 | $85.87 | $86.12 | $85.58 | $86.12 | $42.45 | 44,274 |
2021-01-11 | $85.17 | $86.19 | $85.17 | $86.06 | $42.42 | 8,296 |
2021-01-08 | $86.44 | $86.44 | $85.39 | $85.96 | $42.37 | 16,756 |
2021-01-07 | $85.64 | $85.84 | $85.60 | $85.79 | $42.29 | 14,458 |
2021-01-06 | $82.95 | $85.06 | $82.95 | $84.51 | $41.66 | 18,294 |
2021-01-05 | $83.44 | $84.02 | $83.26 | $83.82 | $41.31 | 15,850 |
2021-01-04 | $84.43 | $84.52 | $82.44 | $83.50 | $41.16 | 31,830 |
2020-12-31 | $84.20 | $84.38 | $83.78 | $84.38 | $41.59 | 32,088 |
2020-12-30 | $83.96 | $84.22 | $83.83 | $83.95 | $41.38 | 11,108 |
2020-12-29 | $84.11 | $84.20 | $83.66 | $83.66 | $41.24 | 24,336 |
2020-12-28 | $84.21 | $84.21 | $83.93 | $84.10 | $41.45 | 35,222 |
2020-12-24 | $83.58 | $83.67 | $83.43 | $83.67 | $41.24 | 1,212 |
2020-12-23 | $83.75 | $83.78 | $83.52 | $83.54 | $41.18 | 12,612 |
2020-12-22 | $83.74 | $83.77 | $83.47 | $83.47 | $41.01 | 12,942 |
2020-12-21 | $82.75 | $83.76 | $82.53 | $83.62 | $41.08 | 21,012 |
2020-12-18 | $84.73 | $84.73 | $83.48 | $83.95 | $41.24 | 19,640 |
2020-12-17 | $84.03 | $84.46 | $84.01 | $84.32 | $41.42 | 9,634 |
2020-12-16 | $83.90 | $84.07 | $83.63 | $83.92 | $41.23 | 10,590 |
2020-12-15 | $83.06 | $83.59 | $83.02 | $83.56 | $41.05 | 16,184 |
2020-12-14 | $83.05 | $83.50 | $82.44 | $82.63 | $40.59 | 9,092 |
2020-12-11 | $81.95 | $82.60 | $81.95 | $82.60 | $40.58 | 7,058 |
2020-12-10 | $82.05 | $82.95 | $82.05 | $82.80 | $40.68 | 4,760 |
2020-12-09 | $83.41 | $83.50 | $82.60 | $82.91 | $40.73 | 37,392 |
2020-12-08 | $83.05 | $83.46 | $83.05 | $83.37 | $40.95 | 13,464 |
2020-12-07 | $83.02 | $83.27 | $83.00 | $83.00 | $40.77 | 13,460 |
2020-12-04 | $83.02 | $83.25 | $82.92 | $83.24 | $40.89 | 35,310 |
2020-12-03 | $82.55 | $82.68 | $82.38 | $82.44 | $40.50 | 8,900 |
2020-12-02 | $82.05 | $82.71 | $82.05 | $82.54 | $40.55 | 109,622 |
2020-12-01 | $81.85 | $82.68 | $81.85 | $82.22 | $40.39 | 18,060 |
2020-11-30 | $81.70 | $81.70 | $81.00 | $81.41 | $39.99 | 5,872 |
2020-11-27 | $81.72 | $81.72 | $81.59 | $81.59 | $40.08 | 4,016 |
2020-11-25 | $81.57 | $81.57 | $81.23 | $81.54 | $40.06 | 21,120 |
2020-11-24 | $80.85 | $81.66 | $80.85 | $81.66 | $40.12 | 9,498 |
2020-11-23 | $80.17 | $80.55 | $79.80 | $80.27 | $39.43 | 16,796 |
2020-11-20 | $80.00 | $80.29 | $79.98 | $79.99 | $39.30 | 13,748 |
2020-11-19 | $79.80 | $80.32 | $79.72 | $80.17 | $39.38 | 18,902 |
2020-11-18 | $80.81 | $80.99 | $80.01 | $80.01 | $39.31 | 16,010 |
2020-11-17 | $80.50 | $81.08 | $80.37 | $80.91 | $39.75 | 11,934 |
2020-11-16 | $81.06 | $81.14 | $80.67 | $81.11 | $39.84 | 10,966 |
2020-11-13 | $79.82 | $80.39 | $79.73 | $80.27 | $39.43 | 12,828 |
2020-11-12 | $79.52 | $79.80 | $78.63 | $78.96 | $38.79 | 12,840 |
2020-11-11 | $79.33 | $79.81 | $78.81 | $79.77 | $39.19 | 102,106 |
2020-11-10 | $78.99 | $79.18 | $78.30 | $78.99 | $38.81 | 8,496 |
2020-11-09 | $81.12 | $82.34 | $78.85 | $78.87 | $38.75 | 25,292 |
2020-11-06 | $78.82 | $78.91 | $78.53 | $78.80 | $38.71 | 23,666 |
2020-11-05 | $78.74 | $79.31 | $78.74 | $79.00 | $38.81 | 39,656 |
2020-11-04 | $76.61 | $78.36 | $76.57 | $77.79 | $38.22 | 12,494 |
2020-11-03 | $74.94 | $76.11 | $74.94 | $75.85 | $37.26 | 12,548 |
2020-11-02 | $74.33 | $74.58 | $73.77 | $74.32 | $36.51 | 24,166 |
2020-10-30 | $73.17 | $73.25 | $72.72 | $73.25 | $35.98 | 25,754 |
2020-10-29 | $73.15 | $74.61 | $73.15 | $74.32 | $36.51 | 24,318 |
2020-10-28 | $74.15 | $74.26 | $73.37 | $73.37 | $36.05 | 117,720 |
2020-10-27 | $76.09 | $76.31 | $75.93 | $75.93 | $37.30 | 40,064 |
2020-10-26 | $76.94 | $77.07 | $75.57 | $76.23 | $37.45 | 31,244 |
2020-10-23 | $77.42 | $77.62 | $77.02 | $77.62 | $38.13 | 17,874 |
2020-10-22 | $77.05 | $77.49 | $77.05 | $77.37 | $38.01 | 13,154 |
2020-10-21 | $77.44 | $77.63 | $77.18 | $77.27 | $37.96 | 16,032 |
2020-10-20 | $77.45 | $78.12 | $77.45 | $77.48 | $38.06 | 7,204 |
2020-10-19 | $78.85 | $78.85 | $77.07 | $77.07 | $37.86 | 11,986 |
2020-10-16 | $78.76 | $79.13 | $78.60 | $78.60 | $38.61 | 17,372 |
2020-10-15 | $78.17 | $78.62 | $78.16 | $78.62 | $38.62 | 10,594 |
2020-10-14 | $79.44 | $79.44 | $78.74 | $78.77 | $38.70 | 8,008 |
2020-10-13 | $79.60 | $79.66 | $79.07 | $79.15 | $38.88 | 37,438 |
2020-10-12 | $78.58 | $79.86 | $76.14 | $79.52 | $39.06 | 164,852 |
2020-10-09 | $78.44 | $78.44 | $78.10 | $78.27 | $38.45 | 4,662 |
2020-10-08 | $77.60 | $77.75 | $77.53 | $77.73 | $38.18 | 10,386 |
2020-10-07 | $76.55 | $77.10 | $76.55 | $77.08 | $37.86 | 10,526 |
2020-10-06 | $77.12 | $77.21 | $75.65 | $75.75 | $37.21 | 44,830 |
2020-10-05 | $76.78 | $77.05 | $76.55 | $77.05 | $37.85 | 6,506 |
2020-10-02 | $76.05 | $76.17 | $75.55 | $75.85 | $37.26 | 13,520 |
2020-10-01 | $76.85 | $76.85 | $76.15 | $76.42 | $37.54 | 34,508 |
2020-09-30 | $75.82 | $76.74 | $75.67 | $76.27 | $37.47 | 11,570 |
2020-09-29 | $76.11 | $76.11 | $75.54 | $75.64 | $37.16 | 15,794 |
2020-09-28 | $75.58 | $76.05 | $75.58 | $75.82 | $37.25 | 14,464 |
2020-09-25 | $73.88 | $74.78 | $73.82 | $74.78 | $36.73 | 19,084 |
2020-09-24 | $73.09 | $74.18 | $73.09 | $73.54 | $36.13 | 10,054 |
2020-09-23 | $75.54 | $75.54 | $73.32 | $73.32 | $36.02 | 21,454 |
2020-09-22 | $74.80 | $75.37 | $74.72 | $75.37 | $36.92 | 7,870 |
2020-09-21 | $74.12 | $74.41 | $73.52 | $74.41 | $36.45 | 27,566 |
2020-09-18 | $75.87 | $76.08 | $75.04 | $75.31 | $36.89 | 24,392 |
2020-09-17 | $75.35 | $76.37 | $75.35 | $76.01 | $37.23 | 16,548 |
2020-09-16 | $77.25 | $77.35 | $76.61 | $76.61 | $37.52 | 20,326 |
2020-09-15 | $76.90 | $77.35 | $76.78 | $76.78 | $37.61 | 20,006 |
2020-09-14 | $76.36 | $76.86 | $76.36 | $76.64 | $37.54 | 10,840 |
2020-09-11 | $76.20 | $76.22 | $74.94 | $75.51 | $36.98 | 23,006 |
2020-09-10 | $77.34 | $77.45 | $75.63 | $75.76 | $37.11 | 52,262 |
2020-09-09 | $76.39 | $77.49 | $76.39 | $76.87 | $37.65 | 31,906 |
2020-09-08 | $75.73 | $76.49 | $75.40 | $75.55 | $37.00 | 17,586 |
2020-09-04 | $78.36 | $78.51 | $75.93 | $77.48 | $37.95 | 63,896 |
2020-09-03 | $80.67 | $80.69 | $77.82 | $78.37 | $38.39 | 17,224 |
2020-09-02 | $80.61 | $81.45 | $80.32 | $81.43 | $39.89 | 27,950 |
2020-09-01 | $79.77 | $80.15 | $79.72 | $80.15 | $39.26 | 58,028 |
2020-08-31 | $79.65 | $79.84 | $79.47 | $79.47 | $38.93 | 21,164 |
2020-08-28 | $79.87 | $79.87 | $79.40 | $79.65 | $39.01 | 19,054 |
2020-08-27 | $79.28 | $79.56 | $78.96 | $79.16 | $38.77 | 19,168 |
2020-08-26 | $78.66 | $79.32 | $78.66 | $79.28 | $38.83 | 12,526 |
2020-08-25 | $78.34 | $78.53 | $78.18 | $78.50 | $38.45 | 17,372 |
2020-08-24 | $78.17 | $78.31 | $78.05 | $78.31 | $38.36 | 14,302 |
2020-08-21 | $77.54 | $77.60 | $77.37 | $77.56 | $37.99 | 11,790 |
2020-08-20 | $76.71 | $77.58 | $76.71 | $77.54 | $37.98 | 7,292 |
2020-08-19 | $77.68 | $77.80 | $77.29 | $77.29 | $37.86 | 3,510 |
2020-08-18 | $77.67 | $77.82 | $77.48 | $77.62 | $38.02 | 7,016 |
2020-08-17 | $77.36 | $77.66 | $77.36 | $77.54 | $37.98 | 11,186 |
2020-08-14 | $76.88 | $77.40 | $76.88 | $77.37 | $37.90 | 90,770 |
2020-08-13 | $77.28 | $77.35 | $76.94 | $77.15 | $37.79 | 14,852 |
2020-08-12 | $76.57 | $77.25 | $76.57 | $77.09 | $37.76 | 34,342 |
2020-08-11 | $76.95 | $77.05 | $76.01 | $76.08 | $37.27 | 16,300 |
2020-08-10 | $76.27 | $76.76 | $76.27 | $76.76 | $37.60 | 14,478 |
2020-08-07 | $76.24 | $76.44 | $76.24 | $76.44 | $37.44 | 121,452 |
2020-08-06 | $75.72 | $76.37 | $75.72 | $76.35 | $37.40 | 82,380 |
2020-08-05 | $75.82 | $75.82 | $75.57 | $75.65 | $37.06 | 6,670 |
2020-08-04 | $75.01 | $75.30 | $75.01 | $75.30 | $36.88 | 19,686 |
2020-08-03 | $74.80 | $75.14 | $74.77 | $75.09 | $36.78 | 13,994 |
2020-07-31 | $74.01 | $74.42 | $73.46 | $74.42 | $36.45 | 15,444 |
2020-07-30 | $73.24 | $74.02 | $73.01 | $73.86 | $36.18 | 20,528 |
2020-07-29 | $73.22 | $74.14 | $73.22 | $74.04 | $36.27 | 18,830 |
2020-07-28 | $73.48 | $73.73 | $73.12 | $73.12 | $35.82 | 12,256 |
2020-07-27 | $73.16 | $73.59 | $73.10 | $73.58 | $36.04 | 8,228 |
2020-07-24 | $72.89 | $73.26 | $72.75 | $73.09 | $35.80 | 15,828 |
2020-07-23 | $74.31 | $74.51 | $73.52 | $73.81 | $36.15 | 14,102 |
2020-07-22 | $73.99 | $74.47 | $73.99 | $74.40 | $36.44 | 31,968 |
2020-07-21 | $74.27 | $74.31 | $73.75 | $73.78 | $36.14 | 23,686 |
2020-07-20 | $73.13 | $74.02 | $73.13 | $73.87 | $36.18 | 14,840 |
2020-07-17 | $73.38 | $73.58 | $72.92 | $73.45 | $35.98 | 13,028 |
2020-07-16 | $73.06 | $73.29 | $72.88 | $73.23 | $35.87 | 37,400 |
2020-07-15 | $73.11 | $73.54 | $73.10 | $73.34 | $35.92 | 13,600 |
2020-07-14 | $71.20 | $72.53 | $71.06 | $72.53 | $35.53 | 23,882 |
2020-07-13 | $72.74 | $73.40 | $71.49 | $71.49 | $35.02 | 17,672 |
2020-07-10 | $71.61 | $72.45 | $71.61 | $72.26 | $35.39 | 23,600 |
2020-07-09 | $72.35 | $72.35 | $70.84 | $71.45 | $35.00 | 29,262 |
2020-07-08 | $72.12 | $72.13 | $71.49 | $71.99 | $35.26 | 33,328 |
2020-07-07 | $72.16 | $72.37 | $71.72 | $71.79 | $35.16 | 26,000 |
2020-07-06 | $72.32 | $72.50 | $72.14 | $72.45 | $35.49 | 10,000 |
2020-07-02 | $72.20 | $72.20 | $71.48 | $71.48 | $35.01 | 32,424 |
2020-07-01 | $71.23 | $71.35 | $70.89 | $71.09 | $34.82 | 13,808 |
2020-06-30 | $70.07 | $71.13 | $70.07 | $70.97 | $34.76 | 28,800 |
2020-06-29 | $68.65 | $69.78 | $68.62 | $69.78 | $34.18 | 26,298 |
2020-06-26 | $70.11 | $70.11 | $68.86 | $68.86 | $33.73 | 13,044 |
2020-06-25 | $69.48 | $70.45 | $69.44 | $70.45 | $34.51 | 41,012 |
2020-06-24 | $70.98 | $70.98 | $69.45 | $69.85 | $34.21 | 14,170 |
2020-06-23 | $72.11 | $72.35 | $71.91 | $71.91 | $35.10 | 15,000 |
2020-06-22 | $71.06 | $71.65 | $70.78 | $71.55 | $34.92 | 37,028 |
2020-06-19 | $72.53 | $72.53 | $70.77 | $71.26 | $34.78 | 23,778 |
2020-06-18 | $71.26 | $71.53 | $71.24 | $71.44 | $34.87 | 26,710 |
2020-06-17 | $72.36 | $72.36 | $71.53 | $71.56 | $34.93 | 23,754 |
2020-06-16 | $72.89 | $72.89 | $70.97 | $71.78 | $35.04 | 18,180 |
2020-06-15 | $68.32 | $70.78 | $68.19 | $70.57 | $34.45 | 54,168 |
2020-06-12 | $71.31 | $71.31 | $68.85 | $70.12 | $34.23 | 19,676 |
2020-06-11 | $71.47 | $71.52 | $69.06 | $69.06 | $33.71 | 28,154 |
2020-06-10 | $73.85 | $74.16 | $73.46 | $73.46 | $35.86 | 17,556 |
2020-06-09 | $74.43 | $74.52 | $74.00 | $74.07 | $36.15 | 17,810 |
2020-06-08 | $74.17 | $74.82 | $74.17 | $74.82 | $36.52 | 24,468 |
2020-06-05 | $73.48 | $74.21 | $73.48 | $73.71 | $35.98 | 146,826 |
2020-06-04 | $71.80 | $72.41 | $71.80 | $72.21 | $35.25 | 12,214 |
2020-06-03 | $71.98 | $72.34 | $71.78 | $72.12 | $35.20 | 12,948 |
2020-06-02 | $70.57 | $71.14 | $70.45 | $71.14 | $34.72 | 25,044 |
2020-06-01 | $70.13 | $70.71 | $69.93 | $70.39 | $34.36 | 73,080 |
2020-05-29 | $69.48 | $70.27 | $69.05 | $70.27 | $34.30 | 35,736 |
2020-05-28 | $70.49 | $70.56 | $69.76 | $69.82 | $34.08 | 39,580 |
2020-05-27 | $69.55 | $69.98 | $68.63 | $69.98 | $34.16 | 28,590 |
2020-05-26 | $69.51 | $69.51 | $68.81 | $68.81 | $33.59 | 20,948 |
2020-05-22 | $67.63 | $67.94 | $67.52 | $67.93 | $33.16 | 26,168 |
2020-05-21 | $68.53 | $68.53 | $67.63 | $67.75 | $33.07 | 36,418 |
2020-05-20 | $68.16 | $68.56 | $68.15 | $68.33 | $33.35 | 68,000 |
2020-05-19 | $67.54 | $68.13 | $67.14 | $67.14 | $32.77 | 112,058 |
2020-05-18 | $66.94 | $68.16 | $66.94 | $67.74 | $33.06 | 48,894 |
2020-05-15 | $64.28 | $65.32 | $64.28 | $65.28 | $31.86 | 55,080 |
2020-05-14 | $63.44 | $65.07 | $62.92 | $64.99 | $31.72 | 43,884 |
2020-05-13 | $65.32 | $65.32 | $63.84 | $64.41 | $31.44 | 56,992 |
2020-05-12 | $67.43 | $67.45 | $65.70 | $65.70 | $32.07 | 25,766 |
2020-05-11 | $66.87 | $67.48 | $66.75 | $67.21 | $32.81 | 29,636 |
2020-05-08 | $66.80 | $67.37 | $66.80 | $67.25 | $32.83 | 60,000 |
2020-05-07 | $66.35 | $66.76 | $66.07 | $66.07 | $32.25 | 60,200 |
2020-05-06 | $66.10 | $66.13 | $65.10 | $65.10 | $31.78 | 39,600 |
2020-05-05 | $66.12 | $66.58 | $65.76 | $65.84 | $32.14 | 94,976 |
2020-05-04 | $64.80 | $65.44 | $64.23 | $65.39 | $31.92 | 254,718 |
2020-05-01 | $65.55 | $65.74 | $64.71 | $64.93 | $31.69 | 90,474 |
2020-04-30 | $67.05 | $67.47 | $66.62 | $66.82 | $32.62 | 53,334 |
2020-04-29 | $67.07 | $68.12 | $67.06 | $67.66 | $33.03 | 104,600 |
2020-04-28 | $66.94 | $66.94 | $65.56 | $65.56 | $32.00 | 36,884 |
2020-04-27 | $65.21 | $66.08 | $65.21 | $65.80 | $32.12 | 81,672 |
2020-04-24 | $64.14 | $64.91 | $63.73 | $64.67 | $31.57 | 117,888 |
2020-04-23 | $64.57 | $64.96 | $63.85 | $63.90 | $31.19 | 211,450 |
2020-04-22 | $63.83 | $64.27 | $63.52 | $64.13 | $31.30 | 46,494 |
2020-04-21 | $63.32 | $63.90 | $62.45 | $62.92 | $30.71 | 127,526 |
2020-04-20 | $65.17 | $65.86 | $64.72 | $64.72 | $31.59 | 85,870 |
2020-04-17 | $65.19 | $66.05 | $64.96 | $66.05 | $32.24 | 52,130 |
2020-04-16 | $63.96 | $64.19 | $63.25 | $63.89 | $31.19 | 255,550 |
2020-04-15 | $63.56 | $64.17 | $63.21 | $63.73 | $31.11 | 102,214 |
2020-04-14 | $64.74 | $65.53 | $64.71 | $65.53 | $31.99 | 223,164 |
2020-04-13 | $63.85 | $63.85 | $62.83 | $63.59 | $31.04 | 109,200 |
2020-04-09 | $64.16 | $65.17 | $63.89 | $64.54 | $31.50 | 3,128,696 |
2020-04-08 | $61.48 | $63.50 | $61.41 | $63.03 | $30.77 | 205,762 |
2020-04-07 | $62.96 | $63.33 | $60.89 | $60.94 | $29.75 | 89,984 |
2020-04-06 | $58.75 | $60.99 | $58.62 | $60.99 | $29.77 | 91,334 |
2020-04-03 | $57.06 | $57.57 | $55.94 | $56.49 | $27.57 | 149,154 |
2020-04-02 | $55.88 | $57.54 | $55.88 | $57.34 | $27.99 | 123,642 |
2020-04-01 | $58.07 | $58.07 | $56.01 | $56.46 | $27.56 | 87,888 |
2020-03-31 | $59.79 | $60.63 | $59.11 | $59.20 | $28.90 | 83,326 |
2020-03-30 | $58.75 | $60.26 | $58.50 | $60.26 | $29.41 | 58,516 |
2020-03-27 | $58.26 | $60.47 | $58.00 | $58.41 | $28.51 | 59,234 |
2020-03-26 | $57.07 | $60.68 | $57.07 | $60.39 | $29.48 | 327,756 |
2020-03-25 | $55.96 | $58.98 | $55.22 | $56.83 | $27.74 | 147,488 |
2020-03-24 | $54.37 | $56.38 | $53.67 | $56.25 | $27.32 | 129,494 |
2020-03-23 | $51.96 | $52.48 | $50.10 | $51.37 | $24.95 | 275,224 |
2020-03-20 | $55.47 | $56.32 | $52.60 | $52.94 | $25.71 | 97,310 |
2020-03-19 | $54.02 | $56.02 | $52.70 | $54.94 | $26.69 | 185,964 |
2020-03-18 | $54.55 | $56.13 | $51.86 | $54.40 | $26.42 | 173,386 |
2020-03-17 | $55.87 | $58.42 | $54.39 | $58.29 | $28.31 | 172,752 |
2020-03-16 | $54.16 | $58.85 | $52.54 | $55.28 | $26.85 | 202,602 |
2020-03-13 | $60.53 | $62.53 | $57.75 | $62.53 | $30.37 | 195,664 |
2020-03-12 | $58.88 | $61.52 | $56.19 | $57.29 | $27.83 | 521,790 |
2020-03-11 | $65.39 | $65.66 | $63.30 | $63.95 | $31.06 | 67,208 |
2020-03-10 | $66.93 | $67.25 | $63.77 | $67.25 | $32.66 | 379,522 |
2020-03-09 | $64.08 | $66.15 | $61.56 | $64.08 | $31.12 | 143,590 |
2020-03-06 | $68.36 | $69.91 | $68.01 | $69.73 | $33.87 | 176,672 |
2020-03-05 | $71.48 | $72.37 | $70.48 | $71.09 | $34.53 | 47,474 |
2020-03-04 | $72.06 | $73.51 | $71.76 | $73.51 | $35.70 | 25,430 |
2020-03-03 | $72.83 | $73.70 | $70.18 | $70.80 | $34.39 | 64,750 |
2020-03-02 | $69.96 | $72.57 | $69.31 | $72.52 | $35.22 | 112,342 |
2020-02-28 | $68.00 | $69.60 | $67.40 | $69.23 | $33.63 | 157,892 |
2020-02-27 | $72.15 | $73.00 | $70.31 | $70.31 | $34.15 | 150,318 |
2020-02-26 | $74.69 | $75.20 | $73.52 | $73.64 | $35.77 | 269,420 |
2020-02-25 | $76.86 | $76.92 | $73.93 | $74.15 | $36.02 | 172,134 |
2020-02-24 | $76.98 | $77.31 | $76.25 | $76.61 | $37.21 | 54,946 |
2020-02-21 | $79.58 | $79.64 | $79.03 | $79.23 | $38.48 | 74,358 |
2020-02-20 | $80.15 | $80.29 | $79.50 | $80.06 | $38.89 | 55,762 |
2020-02-19 | $80.30 | $80.51 | $80.30 | $80.41 | $39.06 | 48,670 |
2020-02-18 | $80.00 | $80.23 | $79.72 | $80.08 | $38.90 | 44,094 |
2020-02-14 | $80.24 | $80.27 | $80.02 | $80.27 | $38.99 | 62,426 |
2020-02-13 | $79.73 | $80.38 | $79.73 | $80.24 | $38.97 | 93,942 |
2020-02-12 | $80.10 | $80.31 | $80.10 | $80.31 | $39.01 | 1,298,214 |
2020-02-11 | $79.76 | $80.08 | $79.76 | $79.78 | $38.75 | 102,930 |
2020-02-10 | $79.07 | $79.45 | $78.93 | $79.45 | $38.59 | 22,400 |
2020-02-07 | $79.11 | $79.29 | $78.89 | $78.94 | $38.34 | 75,284 |
2020-02-06 | $79.52 | $79.62 | $79.42 | $79.51 | $38.62 | 25,000 |
2020-02-05 | $79.06 | $79.26 | $78.77 | $79.19 | $38.46 | 58,908 |
2020-02-04 | $77.84 | $78.46 | $77.84 | $78.28 | $38.02 | 26,730 |
2020-02-03 | $77.00 | $77.54 | $77.00 | $77.06 | $37.43 | 47,510 |
2020-01-31 | $77.54 | $77.54 | $76.54 | $76.74 | $37.27 | 27,600 |
2020-01-30 | $77.44 | $78.01 | $77.18 | $78.01 | $37.89 | 56,072 |
2020-01-29 | $78.31 | $78.31 | $77.93 | $77.94 | $37.86 | 19,284 |
2020-01-28 | $77.49 | $78.17 | $77.48 | $78.05 | $37.91 | 47,728 |
2020-01-27 | $77.04 | $77.43 | $77.04 | $77.24 | $37.52 | 50,974 |
2020-01-24 | $79.36 | $79.36 | $78.14 | $78.42 | $38.09 | 32,904 |
2020-01-23 | $78.78 | $79.28 | $78.69 | $79.28 | $38.51 | 44,150 |
2020-01-22 | $79.19 | $79.50 | $79.06 | $79.10 | $38.42 | 18,106 |
2020-01-21 | $79.02 | $79.24 | $78.97 | $79.00 | $38.37 | 41,688 |
2020-01-17 | $79.11 | $79.29 | $79.09 | $79.29 | $38.51 | 39,108 |
2020-01-16 | $78.66 | $78.98 | $78.66 | $78.98 | $38.36 | 103,682 |
2020-01-15 | $78.30 | $78.50 | $78.13 | $78.32 | $38.04 | 92,184 |
2020-01-14 | $78.36 | $78.39 | $78.09 | $78.14 | $37.95 | 60,004 |
2020-01-13 | $77.95 | $78.43 | $77.95 | $78.43 | $38.09 | 26,946 |
2020-01-10 | $78.42 | $78.42 | $77.80 | $77.88 | $37.83 | 40,424 |
2020-01-09 | $77.95 | $78.15 | $77.91 | $78.15 | $37.96 | 42,400 |
2020-01-08 | $77.32 | $77.83 | $77.29 | $77.46 | $37.62 | 35,572 |
2020-01-07 | $77.32 | $77.32 | $77.11 | $77.19 | $37.49 | 103,200 |
2020-01-06 | $76.72 | $77.47 | $76.72 | $77.47 | $37.63 | 38,596 |
2020-01-03 | $77.12 | $77.48 | $77.12 | $77.31 | $37.55 | 34,496 |
2020-01-02 | $77.75 | $77.75 | $77.27 | $77.70 | $37.74 | 37,808 |
2019-12-31 | $77.00 | $77.18 | $76.85 | $77.18 | $37.49 | 35,600 |
2019-12-30 | $77.26 | $77.26 | $76.85 | $76.91 | $37.36 | 55,600 |
2019-12-27 | $77.26 | $77.42 | $77.16 | $77.26 | $37.53 | 22,348 |
2019-12-26 | $77.10 | $77.28 | $77.10 | $77.28 | $37.54 | 67,560 |
2019-12-24 | $77.12 | $77.12 | $76.92 | $76.99 | $37.40 | 47,648 |
2019-12-23 | $77.29 | $77.45 | $77.24 | $77.24 | $37.36 | 34,614 |
2019-12-20 | $76.79 | $77.39 | $76.79 | $77.29 | $37.39 | 35,474 |
2019-12-19 | $76.57 | $76.78 | $76.57 | $76.71 | $37.11 | 29,000 |
2019-12-18 | $76.53 | $76.66 | $76.46 | $76.46 | $36.98 | 24,000 |
2019-12-17 | $76.55 | $76.57 | $76.44 | $76.46 | $36.98 | 34,226 |
2019-12-16 | $76.50 | $76.70 | $76.50 | $76.54 | $37.02 | 17,036 |
2019-12-13 | $75.97 | $76.41 | $75.89 | $76.09 | $36.81 | 28,948 |
2019-12-12 | $76.12 | $76.27 | $75.80 | $76.10 | $36.81 | 29,600 |
2019-12-11 | $75.51 | $75.53 | $75.37 | $75.53 | $36.53 | 25,800 |
2019-12-10 | $75.45 | $75.51 | $75.29 | $75.32 | $36.43 | 30,276 |
2019-12-09 | $75.83 | $75.83 | $75.53 | $75.54 | $36.54 | 55,022 |
2019-12-06 | $75.43 | $75.87 | $75.43 | $75.76 | $36.65 | 18,792 |
2019-12-05 | $74.91 | $75.04 | $74.72 | $75.03 | $36.29 | 23,316 |
2019-12-04 | $74.51 | $75.05 | $74.51 | $74.94 | $36.25 | 152,960 |
2019-12-03 | $74.05 | $74.41 | $73.98 | $74.41 | $35.99 | 28,852 |
2019-12-02 | $75.56 | $75.56 | $74.83 | $74.83 | $36.20 | 26,430 |
2019-11-29 | $75.82 | $75.82 | $75.59 | $75.59 | $36.56 | 14,386 |
2019-11-27 | $75.59 | $75.85 | $75.59 | $75.83 | $36.68 | 38,600 |
2019-11-26 | $75.39 | $75.51 | $75.29 | $75.51 | $36.52 | 38,296 |
2019-11-25 | $74.83 | $75.25 | $74.83 | $75.24 | $36.39 | 58,636 |
2019-11-22 | $74.71 | $74.71 | $74.43 | $74.64 | $36.10 | 50,800 |
2019-11-21 | $74.80 | $74.80 | $74.36 | $74.60 | $36.08 | 25,758 |
2019-11-20 | $74.82 | $74.87 | $74.22 | $74.62 | $36.09 | 32,836 |
2019-11-19 | $74.92 | $75.08 | $74.75 | $75.02 | $36.29 | 51,320 |
2019-11-18 | $74.66 | $74.88 | $74.64 | $74.84 | $36.20 | 27,572 |
2019-11-15 | $74.45 | $74.77 | $74.38 | $74.77 | $36.17 | 36,656 |
2019-11-14 | $74.17 | $74.24 | $74.02 | $74.18 | $35.88 | 22,736 |
2019-11-13 | $73.99 | $74.18 | $73.93 | $74.18 | $35.88 | 33,942 |
2019-11-12 | $73.94 | $74.31 | $73.92 | $74.07 | $35.83 | 41,088 |
2019-11-11 | $73.75 | $73.95 | $73.75 | $73.93 | $35.76 | 30,400 |
2019-11-08 | $73.49 | $73.95 | $73.45 | $73.95 | $35.77 | 51,524 |
2019-11-07 | $73.52 | $73.95 | $73.52 | $73.62 | $35.61 | 89,516 |
2019-11-06 | $73.34 | $73.34 | $73.02 | $73.22 | $35.42 | 82,000 |
2019-11-05 | $73.29 | $73.46 | $73.24 | $73.30 | $35.46 | 63,400 |
2019-11-04 | $73.12 | $73.29 | $73.12 | $73.17 | $35.39 | 29,846 |
2019-11-01 | $72.60 | $72.80 | $72.58 | $72.80 | $35.21 | 29,648 |
2019-10-31 | $72.17 | $72.24 | $71.75 | $71.96 | $34.81 | 23,740 |
2019-10-30 | $71.88 | $72.24 | $71.86 | $72.23 | $34.94 | 56,600 |
2019-10-29 | $71.94 | $72.44 | $71.94 | $72.24 | $34.94 | 18,296 |
2019-10-28 | $72.03 | $72.20 | $72.00 | $72.01 | $34.83 | 79,126 |
2019-10-25 | $71.43 | $71.98 | $71.43 | $71.87 | $34.76 | 32,672 |
2019-10-24 | $71.85 | $71.85 | $71.27 | $71.46 | $34.57 | 48,518 |
2019-10-23 | $71.15 | $71.59 | $71.15 | $71.59 | $34.63 | 24,876 |
2019-10-22 | $71.62 | $71.92 | $71.35 | $71.35 | $34.51 | 46,752 |
2019-10-21 | $71.33 | $71.45 | $71.22 | $71.40 | $34.54 | 22,710 |
2019-10-18 | $71.17 | $71.19 | $70.70 | $70.93 | $34.31 | 29,222 |
2019-10-17 | $71.27 | $71.44 | $71.10 | $71.20 | $34.44 | 54,910 |
2019-10-16 | $71.00 | $71.15 | $70.94 | $70.97 | $34.33 | 17,744 |
2019-10-15 | $70.86 | $71.35 | $70.85 | $71.16 | $34.42 | 38,000 |
2019-10-14 | $70.48 | $70.66 | $70.43 | $70.61 | $34.15 | 19,200 |
2019-10-11 | $70.91 | $71.12 | $70.53 | $70.74 | $34.22 | 22,400 |
2019-10-10 | $69.35 | $70.13 | $69.35 | $69.81 | $33.77 | 64,000 |
2019-10-09 | $69.31 | $69.63 | $69.31 | $69.43 | $33.58 | 21,182 |
2019-10-08 | $69.25 | $69.47 | $68.79 | $68.79 | $33.27 | 40,464 |
2019-10-07 | $69.93 | $70.37 | $69.86 | $69.86 | $33.79 | 37,962 |
2019-10-04 | $69.67 | $70.18 | $69.48 | $70.18 | $33.95 | 33,000 |
2019-10-03 | $68.76 | $69.28 | $68.09 | $69.25 | $33.50 | 32,544 |
2019-10-02 | $69.68 | $69.68 | $68.63 | $68.77 | $33.26 | 25,502 |
2019-10-01 | $71.17 | $71.25 | $69.94 | $69.98 | $33.85 | 18,890 |
2019-09-30 | $70.58 | $71.04 | $70.58 | $70.93 | $34.31 | 23,876 |
2019-09-27 | $71.16 | $71.16 | $70.16 | $70.45 | $34.08 | 36,214 |
2019-09-26 | $70.98 | $71.04 | $70.53 | $70.76 | $34.23 | 26,652 |
2019-09-25 | $70.59 | $71.15 | $70.37 | $71.01 | $34.35 | 32,244 |
2019-09-24 | $71.74 | $71.90 | $70.78 | $70.95 | $34.19 | 47,302 |
2019-09-23 | $71.28 | $71.73 | $71.28 | $71.58 | $34.49 | 14,100 |
2019-09-20 | $72.11 | $72.11 | $71.61 | $71.66 | $34.53 | 22,600 |
2019-09-19 | $71.93 | $72.23 | $71.83 | $71.97 | $34.68 | 27,786 |
2019-09-18 | $71.68 | $71.92 | $71.31 | $71.92 | $34.66 | 26,476 |
2019-09-17 | $71.60 | $71.90 | $71.54 | $71.88 | $34.64 | 68,086 |
2019-09-16 | $71.72 | $71.82 | $71.61 | $71.78 | $34.59 | 31,266 |
2019-09-13 | $71.87 | $72.06 | $71.70 | $71.85 | $34.62 | 38,256 |
2019-09-12 | $71.87 | $72.01 | $71.60 | $71.82 | $34.61 | 60,338 |
2019-09-11 | $71.35 | $71.68 | $71.09 | $71.68 | $34.54 | 59,174 |
2019-09-10 | $70.74 | $71.35 | $70.69 | $71.35 | $34.38 | 41,598 |
2019-09-09 | $70.85 | $71.01 | $70.78 | $70.95 | $34.19 | 21,944 |
2019-09-06 | $70.59 | $70.87 | $70.56 | $70.66 | $34.05 | 66,730 |
2019-09-05 | $70.23 | $70.73 | $70.23 | $70.57 | $34.01 | 56,600 |
2019-09-04 | $69.39 | $69.57 | $69.39 | $69.57 | $33.53 | 23,468 |
2019-09-03 | $68.77 | $69.00 | $68.54 | $68.86 | $33.18 | 66,400 |
2019-08-30 | $69.56 | $69.69 | $69.18 | $69.35 | $33.42 | 30,400 |
2019-08-29 | $69.03 | $69.51 | $69.03 | $69.30 | $33.40 | 76,682 |
2019-08-28 | $67.70 | $68.47 | $67.70 | $68.47 | $33.00 | 85,612 |
2019-08-27 | $68.82 | $68.83 | $67.92 | $67.99 | $32.76 | 61,198 |
2019-08-26 | $68.31 | $68.44 | $67.96 | $68.44 | $32.98 | 23,140 |
2019-08-23 | $69.24 | $69.49 | $67.42 | $67.75 | $32.65 | 50,416 |
2019-08-22 | $69.69 | $69.95 | $69.23 | $69.54 | $33.51 | 46,710 |
2019-08-21 | $69.52 | $69.69 | $69.47 | $69.55 | $33.52 | 47,814 |
2019-08-20 | $69.35 | $69.53 | $68.94 | $68.94 | $33.22 | 56,246 |
2019-08-19 | $69.41 | $69.67 | $69.39 | $69.43 | $33.46 | 24,110 |
2019-08-16 | $68.14 | $68.84 | $68.14 | $68.66 | $33.09 | 57,334 |
2019-08-15 | $67.88 | $68.05 | $67.33 | $67.77 | $32.66 | 92,856 |
2019-08-14 | $68.87 | $68.89 | $67.73 | $67.76 | $32.65 | 72,514 |
2019-08-13 | $68.62 | $70.16 | $68.62 | $69.85 | $33.66 | 221,240 |
2019-08-12 | $69.08 | $69.22 | $68.65 | $68.85 | $33.18 | 21,672 |
2019-08-09 | $69.97 | $70.07 | $69.42 | $69.66 | $33.57 | 63,322 |
2019-08-08 | $69.05 | $70.08 | $69.05 | $70.08 | $33.77 | 105,888 |
2019-08-07 | $67.83 | $68.86 | $67.43 | $68.83 | $33.17 | 82,652 |
2019-08-06 | $68.38 | $68.76 | $67.96 | $68.71 | $33.11 | 190,592 |
2019-08-05 | $68.89 | $68.96 | $67.49 | $67.98 | $32.76 | 48,288 |
2019-08-02 | $70.51 | $70.51 | $69.70 | $70.02 | $33.74 | 71,308 |
2019-08-01 | $71.54 | $72.00 | $70.38 | $70.57 | $34.01 | 98,512 |
2019-07-31 | $72.16 | $72.35 | $71.21 | $71.53 | $34.47 | 58,782 |
2019-07-30 | $72.00 | $72.25 | $71.98 | $72.16 | $34.77 | 259,040 |
2019-07-29 | $72.11 | $72.32 | $72.11 | $72.32 | $34.85 | 73,186 |
2019-07-26 | $72.06 | $72.42 | $72.06 | $72.29 | $34.84 | 40,588 |
2019-07-25 | $72.26 | $72.26 | $71.80 | $71.94 | $34.67 | 129,440 |
2019-07-24 | $71.55 | $72.28 | $71.55 | $72.26 | $34.82 | 49,604 |
2019-07-23 | $71.53 | $71.79 | $71.40 | $71.78 | $34.59 | 34,046 |
2019-07-22 | $71.33 | $71.48 | $71.22 | $71.35 | $34.38 | 24,820 |
2019-07-19 | $71.85 | $71.88 | $71.22 | $71.22 | $34.32 | 85,760 |
2019-07-18 | $71.36 | $71.68 | $71.20 | $71.64 | $34.52 | 28,392 |
2019-07-17 | $71.89 | $71.89 | $71.36 | $71.36 | $34.39 | 33,684 |
2019-07-16 | $72.11 | $72.25 | $71.95 | $71.95 | $34.67 | 31,102 |
2019-07-15 | $72.02 | $72.21 | $72.02 | $72.10 | $34.75 | 37,310 |
2019-07-12 | $72.03 | $72.32 | $72.02 | $72.32 | $34.85 | 82,284 |
2019-07-11 | $71.80 | $71.93 | $71.66 | $71.88 | $34.64 | 68,522 |
2019-07-10 | $71.73 | $71.83 | $71.47 | $71.67 | $34.54 | 23,986 |
2019-07-09 | $70.91 | $71.53 | $70.91 | $71.53 | $34.47 | 47,122 |
2019-07-08 | $71.23 | $71.35 | $71.22 | $71.27 | $34.35 | 18,802 |
2019-07-05 | $71.36 | $71.66 | $71.30 | $71.65 | $34.53 | 16,608 |
2019-07-03 | $71.26 | $71.73 | $71.26 | $71.73 | $34.57 | 16,620 |
2019-07-02 | $71.10 | $71.14 | $70.78 | $71.13 | $34.28 | 32,550 |
2019-07-01 | $71.18 | $71.32 | $70.71 | $71.00 | $34.22 | 25,268 |
2019-06-28 | $70.26 | $70.52 | $70.13 | $70.45 | $33.95 | 30,082 |
2019-06-27 | $69.82 | $70.06 | $69.82 | $69.97 | $33.72 | 56,844 |
2019-06-26 | $69.98 | $70.16 | $69.67 | $69.67 | $33.57 | 58,862 |
2019-06-25 | $70.43 | $70.43 | $69.80 | $69.80 | $33.64 | 30,086 |
2019-06-24 | $70.99 | $71.08 | $70.76 | $70.76 | $33.95 | 25,264 |
2019-06-21 | $71.23 | $71.26 | $70.93 | $70.94 | $34.04 | 46,882 |
2019-06-20 | $71.16 | $71.25 | $70.63 | $71.23 | $34.18 | 43,292 |
2019-06-19 | $70.30 | $70.66 | $70.29 | $70.53 | $33.84 | 43,672 |
2019-06-18 | $70.04 | $70.57 | $70.04 | $70.34 | $33.75 | 26,910 |
2019-06-17 | $69.39 | $69.74 | $69.39 | $69.50 | $33.35 | 42,516 |
2019-06-14 | $69.50 | $69.67 | $69.36 | $69.43 | $33.31 | 58,290 |
2019-06-13 | $69.57 | $69.63 | $69.45 | $69.50 | $33.35 | 18,916 |
2019-06-12 | $69.35 | $69.46 | $69.26 | $69.27 | $33.24 | 28,142 |
2019-06-11 | $69.91 | $70.00 | $69.32 | $69.43 | $33.31 | 24,154 |
2019-06-10 | $69.54 | $69.94 | $69.47 | $69.51 | $33.35 | 22,812 |
2019-06-07 | $68.77 | $69.52 | $68.77 | $69.24 | $33.22 | 25,336 |
2019-06-06 | $68.44 | $68.70 | $68.19 | $68.61 | $32.92 | 61,894 |
2019-06-05 | $68.08 | $68.32 | $67.67 | $68.26 | $32.75 | 58,552 |
2019-06-04 | $66.97 | $67.76 | $66.93 | $67.76 | $32.51 | 28,014 |
2019-06-03 | $66.45 | $66.82 | $66.06 | $66.41 | $31.86 | 33,466 |
2019-05-31 | $66.50 | $66.88 | $66.42 | $66.51 | $31.91 | 28,214 |
2019-05-30 | $67.30 | $67.56 | $67.02 | $67.22 | $32.25 | 32,662 |
2019-05-29 | $67.23 | $67.39 | $66.82 | $67.30 | $32.29 | 27,080 |
2019-05-28 | $68.28 | $68.52 | $67.69 | $67.69 | $32.48 | 28,536 |
2019-05-24 | $68.50 | $68.67 | $68.12 | $68.28 | $32.76 | 35,234 |
2019-05-23 | $68.52 | $68.52 | $67.86 | $68.19 | $32.72 | 35,828 |
2019-05-22 | $69.12 | $69.33 | $68.98 | $69.04 | $33.12 | 30,656 |
2019-05-21 | $69.07 | $69.50 | $69.07 | $69.34 | $33.27 | 88,390 |
2019-05-20 | $68.82 | $69.08 | $68.51 | $68.74 | $32.98 | 51,638 |
2019-05-17 | $69.18 | $69.81 | $69.14 | $69.16 | $33.18 | 39,300 |
2019-05-16 | $69.74 | $69.96 | $69.55 | $69.68 | $33.43 | 22,906 |
2019-05-15 | $68.37 | $69.28 | $68.37 | $69.13 | $33.17 | 26,520 |
2019-05-14 | $68.33 | $69.19 | $68.32 | $68.77 | $33.00 | 80,510 |
2019-05-13 | $68.60 | $68.77 | $67.91 | $68.15 | $32.70 | 239,002 |
2019-05-10 | $69.33 | $70.01 | $68.50 | $69.81 | $33.49 | 169,306 |
2019-05-09 | $69.00 | $69.66 | $68.72 | $69.55 | $33.37 | 59,082 |
2019-05-08 | $69.52 | $70.12 | $69.52 | $69.62 | $33.40 | 30,620 |
2019-05-07 | $70.17 | $70.35 | $69.36 | $69.71 | $33.45 | 50,032 |
2019-05-06 | $69.89 | $71.00 | $69.89 | $70.86 | $34.00 | 34,814 |
2019-05-03 | $70.93 | $71.22 | $70.83 | $71.13 | $34.13 | 109,118 |
2019-05-02 | $70.71 | $70.91 | $70.30 | $70.55 | $33.85 | 26,332 |
2019-05-01 | $71.50 | $71.50 | $70.66 | $70.66 | $33.90 | 30,352 |
2019-04-30 | $71.04 | $71.34 | $70.76 | $71.34 | $34.23 | 35,368 |
2019-04-29 | $71.05 | $71.44 | $71.05 | $71.18 | $34.15 | 47,516 |
2019-04-26 | $70.65 | $71.12 | $70.65 | $71.06 | $34.09 | 28,044 |
2019-04-25 | $70.86 | $70.98 | $70.51 | $70.71 | $33.93 | 54,328 |
2019-04-24 | $70.89 | $71.07 | $70.67 | $70.78 | $33.96 | 26,042 |
2019-04-23 | $70.43 | $71.10 | $70.43 | $71.00 | $34.07 | 59,882 |
2019-04-22 | $70.02 | $70.37 | $70.02 | $70.31 | $33.73 | 31,578 |
2019-04-18 | $70.26 | $70.36 | $70.02 | $70.31 | $33.73 | 35,278 |
2019-04-17 | $70.63 | $70.63 | $70.08 | $70.20 | $33.68 | 61,656 |
2019-04-16 | $70.40 | $70.45 | $70.18 | $70.25 | $33.71 | 111,230 |
2019-04-15 | $70.37 | $70.50 | $70.15 | $70.30 | $33.73 | 55,084 |
2019-04-12 | $70.43 | $70.47 | $70.22 | $70.47 | $33.81 | 30,780 |
2019-04-11 | $69.98 | $70.04 | $69.81 | $69.90 | $33.54 | 55,308 |
2019-04-10 | $69.57 | $70.00 | $69.57 | $70.00 | $33.59 | 43,198 |
2019-04-09 | $69.63 | $69.78 | $69.45 | $69.53 | $33.36 | 48,908 |
2019-04-08 | $69.75 | $69.97 | $69.64 | $69.96 | $33.57 | 54,440 |
2019-04-05 | $69.77 | $69.88 | $69.71 | $69.86 | $33.52 | 58,618 |
2019-04-04 | $69.55 | $69.58 | $69.27 | $69.50 | $33.35 | 64,346 |
2019-04-03 | $69.54 | $69.77 | $69.25 | $69.37 | $33.28 | 52,492 |
2019-04-02 | $69.18 | $69.34 | $69.14 | $69.29 | $33.24 | 37,364 |
2019-04-01 | $69.00 | $69.41 | $68.98 | $69.41 | $33.30 | 37,482 |
2019-03-29 | $68.28 | $68.48 | $68.28 | $68.40 | $32.82 | 130,504 |
2019-03-28 | $68.00 | $68.14 | $67.77 | $68.13 | $32.69 | 42,434 |
2019-03-27 | $68.27 | $68.33 | $67.42 | $67.81 | $32.53 | 53,274 |
2019-03-26 | $68.00 | $68.40 | $67.88 | $68.17 | $32.71 | 52,648 |
2019-03-25 | $67.55 | $67.85 | $67.31 | $67.61 | $32.44 | 78,518 |
2019-03-22 | $68.69 | $68.79 | $67.69 | $67.75 | $32.51 | 66,676 |
2019-03-21 | $67.91 | $69.06 | $67.91 | $68.98 | $33.10 | 35,056 |
2019-03-20 | $68.60 | $68.75 | $68.12 | $68.28 | $32.76 | 65,920 |
2019-03-19 | $69.03 | $69.26 | $68.57 | $68.79 | $32.91 | 45,450 |
2019-03-18 | $68.58 | $68.91 | $68.58 | $68.86 | $32.94 | 18,878 |
2019-03-15 | $68.33 | $68.79 | $68.33 | $68.55 | $32.79 | 55,062 |
2019-03-14 | $68.35 | $68.41 | $68.20 | $68.26 | $32.66 | 46,630 |
2019-03-13 | $68.04 | $68.59 | $68.04 | $68.24 | $32.65 | 39,084 |
2019-03-12 | $67.91 | $68.00 | $67.78 | $67.87 | $32.47 | 124,620 |
2019-03-11 | $66.65 | $67.63 | $66.65 | $67.52 | $32.30 | 73,616 |
2019-03-08 | $66.16 | $66.66 | $66.16 | $66.66 | $31.89 | 42,810 |
2019-03-07 | $67.40 | $67.40 | $66.68 | $66.90 | $32.01 | 94,052 |
2019-03-06 | $67.93 | $67.93 | $67.36 | $67.36 | $32.23 | 54,648 |
2019-03-05 | $67.78 | $68.07 | $67.78 | $67.96 | $32.51 | 63,688 |
2019-03-04 | $68.72 | $68.72 | $67.46 | $67.95 | $32.51 | 46,834 |
2019-03-01 | $68.44 | $68.55 | $68.03 | $68.37 | $32.71 | 37,032 |
2019-02-28 | $68.13 | $68.24 | $68.02 | $68.07 | $32.57 | 36,358 |
2019-02-27 | $68.08 | $68.32 | $67.92 | $68.26 | $32.66 | 139,606 |
2019-02-26 | $68.06 | $68.38 | $68.06 | $68.14 | $32.60 | 29,814 |
2019-02-25 | $68.63 | $68.71 | $68.19 | $68.19 | $32.62 | 48,574 |
2019-02-22 | $67.99 | $68.19 | $67.91 | $68.19 | $32.62 | 41,740 |
2019-02-21 | $68.09 | $68.09 | $67.49 | $67.68 | $32.38 | 48,632 |
2019-02-20 | $67.88 | $68.15 | $67.88 | $68.09 | $32.57 | 43,650 |
2019-02-19 | $67.38 | $67.99 | $67.38 | $67.84 | $32.46 | 34,834 |
2019-02-15 | $67.54 | $67.66 | $67.39 | $67.66 | $32.37 | 39,326 |
2019-02-14 | $66.62 | $67.14 | $66.55 | $66.85 | $31.98 | 48,494 |
2019-02-13 | $66.90 | $67.21 | $66.90 | $67.03 | $32.07 | 58,330 |
2019-02-12 | $66.53 | $66.86 | $66.48 | $66.76 | $31.94 | 56,484 |
2019-02-11 | $66.29 | $66.29 | $65.89 | $66.01 | $31.58 | 76,928 |
2019-02-08 | $65.59 | $66.02 | $65.45 | $66.02 | $31.58 | 36,972 |
2019-02-07 | $66.16 | $66.42 | $65.66 | $66.03 | $31.59 | 68,750 |
2019-02-06 | $66.84 | $66.91 | $66.61 | $66.74 | $31.93 | 114,318 |
2019-02-05 | $66.59 | $66.92 | $66.53 | $66.87 | $31.99 | 103,890 |
2019-02-04 | $65.95 | $66.53 | $65.95 | $66.52 | $31.82 | 49,436 |
2019-02-01 | $66.19 | $66.50 | $65.95 | $66.17 | $31.66 | 53,944 |
2019-01-31 | $65.52 | $66.34 | $65.52 | $66.22 | $31.68 | 43,772 |
2019-01-30 | $65.23 | $65.76 | $64.90 | $65.63 | $31.40 | 38,510 |
2019-01-29 | $65.05 | $65.05 | $64.54 | $64.68 | $30.94 | 38,346 |
2019-01-28 | $64.70 | $64.90 | $64.43 | $64.88 | $31.04 | 69,692 |
2019-01-25 | $64.99 | $65.40 | $64.99 | $65.20 | $31.19 | 78,336 |
2019-01-24 | $64.60 | $64.72 | $64.30 | $64.67 | $30.94 | 43,964 |
2019-01-23 | $64.76 | $64.76 | $63.90 | $64.51 | $30.86 | 59,812 |
2019-01-22 | $65.12 | $65.12 | $64.04 | $64.42 | $30.82 | 117,556 |
2019-01-18 | $64.99 | $65.42 | $64.74 | $65.28 | $31.23 | 70,160 |
2019-01-17 | $63.77 | $64.68 | $63.77 | $64.41 | $30.81 | 62,578 |
2019-01-16 | $63.84 | $64.22 | $63.84 | $64.04 | $30.64 | 291,730 |
2019-01-15 | $63.26 | $63.89 | $63.26 | $63.83 | $30.54 | 147,508 |
2019-01-14 | $63.10 | $63.30 | $62.89 | $63.21 | $30.24 | 90,048 |
2019-01-11 | $63.24 | $63.52 | $63.04 | $63.49 | $30.37 | 94,016 |
2019-01-10 | $62.63 | $63.53 | $62.63 | $63.44 | $30.35 | 53,828 |
2019-01-09 | $63.05 | $63.37 | $62.88 | $63.20 | $30.24 | 74,948 |
2019-01-08 | $62.80 | $62.80 | $62.03 | $62.72 | $30.01 | 110,102 |
2019-01-07 | $61.79 | $62.45 | $61.50 | $62.11 | $29.71 | 127,612 |
2019-01-04 | $60.01 | $61.58 | $60.01 | $61.49 | $29.42 | 102,748 |
2019-01-03 | $60.47 | $60.47 | $59.37 | $59.41 | $28.42 | 97,446 |
2019-01-02 | $59.79 | $61.00 | $59.38 | $60.77 | $29.07 | 71,998 |
2018-12-31 | $60.46 | $60.64 | $60.02 | $60.62 | $29.00 | 160,972 |
2018-12-28 | $60.49 | $60.98 | $59.86 | $60.07 | $28.74 | 185,880 |
2018-12-27 | $59.00 | $60.23 | $58.08 | $60.23 | $28.81 | 545,490 |
2018-12-26 | $57.05 | $59.68 | $56.69 | $59.68 | $28.55 | 259,454 |
2018-12-24 | $58.08 | $58.65 | $57.10 | $57.18 | $27.22 | 149,712 |
2018-12-21 | $59.73 | $60.86 | $58.58 | $58.78 | $27.98 | 392,416 |
2018-12-20 | $60.55 | $61.06 | $59.49 | $60.10 | $28.61 | 394,358 |
2018-12-19 | $62.04 | $62.92 | $60.68 | $61.23 | $29.15 | 144,998 |
2018-12-18 | $62.29 | $62.62 | $61.70 | $62.27 | $29.64 | 187,714 |
2018-12-17 | $62.90 | $63.36 | $61.58 | $61.95 | $29.49 | 155,896 |
2018-12-14 | $63.85 | $64.26 | $63.21 | $63.41 | $30.18 | 128,566 |
2018-12-13 | $64.96 | $64.98 | $64.23 | $64.61 | $30.76 | 59,284 |
2018-12-12 | $65.12 | $65.55 | $64.63 | $64.63 | $30.77 | 94,070 |
2018-12-11 | $65.06 | $65.28 | $64.00 | $64.31 | $30.61 | 158,900 |
2018-12-10 | $64.24 | $64.57 | $63.07 | $64.45 | $30.68 | 84,300 |
2018-12-07 | $65.53 | $66.14 | $64.19 | $64.35 | $30.63 | 190,176 |
2018-12-06 | $64.88 | $65.84 | $63.95 | $65.79 | $31.32 | 167,142 |
2018-12-04 | $67.77 | $67.97 | $65.72 | $65.78 | $31.31 | 100,520 |
2018-12-03 | $68.09 | $68.45 | $67.75 | $68.18 | $32.46 | 79,106 |
2018-11-30 | $66.61 | $67.40 | $66.61 | $67.34 | $32.06 | 78,600 |
2018-11-29 | $66.79 | $67.31 | $66.62 | $66.94 | $31.87 | 61,614 |
2018-11-28 | $65.91 | $67.18 | $65.74 | $67.09 | $31.94 | 124,606 |
2018-11-27 | $65.33 | $65.65 | $65.30 | $65.65 | $31.25 | 92,362 |
2018-11-26 | $64.91 | $65.59 | $64.91 | $65.59 | $31.22 | 35,410 |
2018-11-23 | $64.57 | $64.83 | $64.44 | $64.53 | $30.72 | 15,398 |
2018-11-21 | $64.96 | $65.45 | $64.96 | $65.03 | $30.96 | 49,942 |
2018-11-20 | $64.55 | $65.33 | $64.43 | $64.70 | $30.80 | 72,620 |
2018-11-19 | $66.85 | $66.85 | $65.49 | $65.74 | $31.29 | 37,232 |
2018-11-16 | $66.55 | $67.25 | $66.55 | $67.08 | $31.93 | 49,174 |
2018-11-15 | $66.11 | $67.03 | $65.50 | $66.81 | $31.80 | 79,338 |
2018-11-14 | $67.47 | $67.56 | $65.93 | $66.30 | $31.56 | 73,486 |
2018-11-13 | $67.33 | $67.75 | $66.76 | $66.90 | $31.85 | 41,106 |
2018-11-12 | $67.96 | $67.97 | $67.03 | $67.08 | $31.93 | 22,358 |
2018-11-09 | $68.83 | $68.91 | $68.22 | $68.62 | $32.66 | 47,224 |
2018-11-08 | $69.26 | $69.48 | $69.00 | $69.30 | $32.99 | 47,402 |
2018-11-07 | $68.57 | $69.53 | $68.57 | $69.47 | $33.07 | 56,998 |
2018-11-06 | $67.62 | $68.11 | $67.54 | $68.09 | $32.41 | 39,014 |
2018-11-05 | $67.53 | $67.90 | $67.22 | $67.69 | $32.22 | 41,234 |
2018-11-02 | $68.01 | $68.24 | $66.85 | $67.28 | $32.03 | 90,064 |
2018-11-01 | $67.18 | $67.82 | $67.12 | $67.75 | $32.25 | 132,070 |
2018-10-31 | $67.06 | $67.59 | $67.01 | $67.12 | $31.95 | 58,118 |
2018-10-30 | $65.11 | $66.30 | $65.11 | $66.30 | $31.56 | 68,712 |
2018-10-29 | $66.15 | $66.75 | $64.24 | $65.13 | $31.00 | 58,620 |
2018-10-26 | $65.23 | $66.11 | $64.68 | $65.29 | $31.08 | 90,012 |
2018-10-25 | $65.53 | $66.70 | $65.37 | $66.46 | $31.64 | 76,640 |
2018-10-24 | $67.22 | $67.22 | $64.98 | $64.98 | $30.93 | 58,872 |
2018-10-23 | $66.72 | $67.59 | $66.25 | $67.37 | $32.07 | 67,498 |
2018-10-22 | $68.18 | $68.38 | $67.80 | $67.80 | $32.27 | 44,378 |
2018-10-19 | $68.88 | $68.88 | $68.08 | $68.21 | $32.47 | 54,656 |
2018-10-18 | $68.75 | $69.09 | $68.02 | $68.27 | $32.50 | 39,722 |
2018-10-17 | $69.26 | $69.47 | $68.66 | $69.26 | $32.97 | 55,462 |
2018-10-16 | $68.32 | $69.41 | $68.32 | $69.34 | $33.01 | 74,952 |
2018-10-15 | $68.03 | $68.49 | $67.91 | $67.91 | $32.33 | 205,080 |
2018-10-12 | $68.50 | $68.50 | $67.37 | $68.33 | $32.53 | 63,964 |
2018-10-11 | $68.66 | $68.97 | $67.32 | $67.54 | $32.15 | 104,790 |
2018-10-10 | $71.04 | $71.04 | $69.00 | $69.02 | $32.86 | 86,394 |
2018-10-09 | $71.39 | $71.60 | $71.15 | $71.28 | $33.93 | 86,030 |
2018-10-08 | $71.10 | $71.46 | $70.87 | $71.35 | $33.96 | 31,652 |
2018-10-05 | $71.83 | $71.83 | $71.16 | $71.41 | $33.99 | 26,782 |
2018-10-04 | $72.33 | $72.33 | $71.45 | $71.83 | $34.19 | 63,366 |
2018-10-03 | $72.60 | $72.60 | $72.25 | $72.34 | $34.44 | 43,118 |
2018-10-02 | $72.30 | $72.46 | $72.14 | $72.25 | $34.39 | 83,782 |
2018-10-01 | $72.52 | $72.68 | $72.21 | $72.35 | $34.44 | 50,498 |
2018-09-28 | $72.08 | $72.32 | $72.08 | $72.23 | $34.38 | 60,220 |
2018-09-27 | $72.15 | $72.46 | $72.14 | $72.19 | $34.36 | 28,892 |
2018-09-26 | $72.37 | $72.58 | $72.00 | $72.00 | $34.27 | 22,194 |
2018-09-25 | $72.61 | $72.67 | $72.46 | $72.47 | $34.38 | 84,090 |
2018-09-24 | $72.62 | $72.62 | $72.37 | $72.49 | $34.39 | 163,896 |
2018-09-21 | $72.85 | $72.92 | $72.72 | $72.75 | $34.51 | 61,360 |
2018-09-20 | $72.60 | $72.79 | $72.52 | $72.68 | $34.48 | 86,506 |
2018-09-19 | $72.26 | $72.30 | $72.15 | $72.19 | $34.25 | 43,168 |
2018-09-18 | $71.99 | $72.26 | $71.86 | $72.15 | $34.23 | 53,208 |
2018-09-17 | $72.12 | $72.12 | $71.64 | $71.69 | $34.01 | 45,742 |
2018-09-14 | $71.94 | $72.13 | $71.89 | $72.11 | $34.21 | 25,582 |
2018-09-13 | $71.82 | $72.03 | $71.82 | $71.98 | $34.15 | 45,508 |
2018-09-12 | $71.54 | $71.77 | $71.42 | $71.73 | $34.03 | 27,898 |
2018-09-11 | $71.19 | $71.77 | $71.19 | $71.64 | $33.99 | 39,012 |
2018-09-10 | $71.49 | $71.67 | $71.42 | $71.48 | $33.91 | 108,740 |
2018-09-07 | $71.27 | $71.55 | $71.19 | $71.27 | $33.81 | 33,274 |
2018-09-06 | $71.72 | $71.89 | $71.25 | $71.44 | $33.89 | 59,682 |
2018-09-05 | $71.84 | $71.87 | $71.50 | $71.74 | $34.03 | 46,902 |
2018-09-04 | $72.08 | $72.08 | $71.74 | $72.07 | $34.19 | 51,720 |
2018-08-31 | $72.07 | $72.23 | $71.90 | $72.15 | $34.23 | 31,080 |
2018-08-30 | $72.27 | $72.40 | $71.96 | $72.17 | $34.24 | 38,252 |
2018-08-29 | $72.00 | $72.41 | $72.00 | $72.34 | $34.32 | 81,990 |
2018-08-28 | $72.01 | $72.09 | $71.87 | $72.01 | $34.16 | 92,274 |
2018-08-27 | $71.67 | $72.09 | $71.67 | $72.00 | $34.16 | 106,548 |
2018-08-24 | $71.03 | $71.44 | $71.03 | $71.42 | $33.88 | 36,340 |
2018-08-23 | $70.95 | $71.23 | $70.87 | $71.02 | $33.69 | 48,870 |
2018-08-22 | $71.08 | $71.22 | $71.01 | $71.16 | $33.76 | 36,584 |
2018-08-21 | $71.02 | $71.42 | $71.02 | $71.18 | $33.77 | 32,534 |
2018-08-20 | $70.93 | $71.06 | $70.79 | $70.97 | $33.67 | 59,426 |
2018-08-17 | $70.39 | $70.83 | $70.31 | $70.68 | $33.53 | 28,124 |
2018-08-16 | $70.20 | $70.74 | $70.20 | $70.48 | $33.44 | 32,700 |
2018-08-15 | $70.00 | $70.00 | $69.49 | $69.91 | $33.16 | 58,984 |
2018-08-14 | $70.21 | $70.56 | $70.14 | $70.49 | $33.44 | 54,264 |
2018-08-13 | $70.22 | $70.46 | $69.88 | $69.88 | $33.15 | 29,434 |
2018-08-10 | $70.25 | $70.41 | $70.04 | $70.20 | $33.30 | 56,082 |
2018-08-09 | $70.91 | $70.91 | $70.77 | $70.77 | $33.57 | 48,064 |
2018-08-08 | $71.00 | $71.01 | $70.66 | $70.81 | $33.59 | 101,072 |
2018-08-07 | $70.69 | $70.87 | $70.60 | $70.73 | $33.55 | 44,208 |
2018-08-06 | $70.00 | $70.42 | $70.00 | $70.35 | $33.37 | 47,776 |
2018-08-03 | $69.96 | $70.13 | $69.84 | $70.13 | $33.27 | 37,604 |
2018-08-02 | $69.02 | $69.81 | $68.94 | $69.76 | $33.09 | 34,216 |
2018-08-01 | $69.58 | $69.75 | $69.20 | $69.42 | $32.93 | 32,598 |
2018-07-31 | $69.47 | $69.64 | $69.30 | $69.56 | $33.00 | 63,430 |
2018-07-30 | $69.48 | $69.52 | $69.08 | $69.16 | $32.81 | 57,002 |
2018-07-27 | $69.93 | $70.06 | $69.36 | $69.55 | $32.99 | 28,460 |
2018-07-26 | $69.83 | $70.15 | $69.83 | $69.93 | $33.17 | 83,956 |
2018-07-25 | $69.44 | $70.18 | $69.44 | $70.11 | $33.26 | 42,844 |
2018-07-24 | $69.79 | $70.00 | $69.37 | $69.63 | $33.03 | 61,518 |
2018-07-23 | $69.21 | $69.54 | $69.21 | $69.50 | $32.97 | 37,376 |
2018-07-20 | $69.55 | $69.59 | $69.40 | $69.42 | $32.93 | 20,340 |
2018-07-19 | $69.55 | $69.69 | $69.51 | $69.55 | $32.99 | 27,170 |
2018-07-18 | $69.67 | $69.81 | $69.50 | $69.81 | $33.12 | 38,794 |
2018-07-17 | $69.37 | $69.67 | $69.25 | $69.62 | $33.03 | 30,364 |
2018-07-16 | $69.35 | $69.43 | $69.29 | $69.37 | $32.91 | 42,434 |
2018-07-13 | $69.35 | $69.56 | $69.34 | $69.44 | $32.94 | 73,182 |
2018-07-12 | $69.28 | $69.40 | $69.13 | $69.35 | $32.90 | 34,456 |
2018-07-11 | $69.09 | $69.12 | $68.78 | $68.86 | $32.67 | 63,630 |
2018-07-10 | $69.32 | $69.49 | $69.25 | $69.49 | $32.97 | 35,298 |
2018-07-09 | $68.63 | $69.28 | $68.63 | $69.28 | $32.87 | 77,664 |
2018-07-06 | $67.89 | $68.67 | $67.89 | $68.64 | $32.56 | 45,538 |
2018-07-05 | $67.83 | $67.84 | $67.47 | $67.84 | $32.18 | 53,860 |
2018-07-03 | $67.90 | $67.90 | $67.34 | $67.35 | $31.95 | 19,178 |
2018-07-02 | $67.18 | $67.53 | $66.96 | $67.52 | $32.03 | 109,296 |
2018-06-29 | $67.96 | $68.23 | $67.53 | $67.53 | $32.04 | 193,980 |
2018-06-28 | $66.94 | $67.73 | $66.94 | $67.55 | $32.05 | 48,322 |
2018-06-27 | $67.99 | $68.26 | $67.14 | $67.14 | $31.85 | 52,124 |
2018-06-26 | $67.64 | $67.99 | $67.58 | $67.78 | $32.15 | 71,060 |
2018-06-25 | $68.09 | $68.21 | $67.15 | $67.63 | $32.08 | 82,364 |
2018-06-22 | $68.74 | $68.74 | $68.45 | $68.45 | $32.47 | 66,908 |
2018-06-21 | $68.67 | $68.79 | $68.32 | $68.52 | $32.51 | 48,682 |
2018-06-20 | $68.76 | $68.97 | $68.69 | $68.83 | $32.65 | 42,918 |
2018-06-19 | $68.79 | $68.93 | $68.44 | $68.84 | $32.55 | 31,766 |
2018-06-18 | $68.70 | $69.16 | $68.70 | $69.12 | $32.68 | 16,330 |
2018-06-15 | $69.04 | $69.34 | $68.89 | $69.34 | $32.79 | 36,008 |
2018-06-14 | $69.41 | $69.54 | $69.30 | $69.41 | $32.82 | 29,624 |
2018-06-13 | $69.61 | $69.62 | $69.28 | $69.30 | $32.77 | 44,248 |
2018-06-12 | $69.65 | $69.68 | $69.40 | $69.60 | $32.91 | 40,108 |
2018-06-11 | $69.54 | $69.67 | $69.41 | $69.41 | $32.82 | 32,076 |
2018-06-08 | $69.14 | $69.41 | $69.02 | $69.41 | $32.82 | 45,078 |
2018-06-07 | $69.31 | $69.31 | $68.99 | $69.14 | $32.69 | 28,512 |
2018-06-06 | $68.87 | $69.20 | $68.59 | $69.20 | $32.72 | 29,762 |
2018-06-05 | $68.68 | $68.71 | $68.38 | $68.67 | $32.47 | 66,114 |
2018-06-04 | $68.37 | $68.64 | $68.37 | $68.61 | $32.44 | 66,882 |
2018-06-01 | $68.15 | $68.36 | $68.06 | $68.26 | $32.28 | 61,810 |
2018-05-31 | $68.00 | $68.00 | $67.47 | $67.65 | $31.99 | 26,732 |
2018-05-30 | $67.46 | $68.17 | $67.46 | $68.04 | $32.18 | 37,376 |
2018-05-29 | $67.54 | $67.70 | $66.85 | $67.23 | $31.79 | 64,648 |
2018-05-25 | $68.07 | $68.11 | $67.85 | $68.04 | $32.17 | 48,136 |
2018-05-24 | $68.15 | $68.22 | $67.64 | $68.18 | $32.24 | 61,126 |
2018-05-23 | $67.80 | $68.20 | $67.70 | $68.19 | $32.24 | 43,904 |
2018-05-22 | $68.46 | $68.53 | $68.03 | $68.07 | $32.19 | 36,588 |
2018-05-21 | $68.08 | $68.34 | $68.08 | $68.17 | $32.24 | 125,338 |
2018-05-18 | $67.90 | $67.91 | $67.72 | $67.72 | $32.02 | 57,882 |
2018-05-17 | $67.78 | $68.18 | $67.75 | $68.01 | $32.16 | 35,162 |
2018-05-16 | $67.72 | $68.10 | $67.72 | $68.02 | $32.16 | 48,254 |
2018-05-15 | $67.81 | $67.81 | $67.43 | $67.47 | $31.90 | 54,178 |
2018-05-14 | $68.02 | $68.32 | $67.90 | $68.04 | $32.17 | 52,324 |
2018-05-11 | $67.96 | $68.10 | $67.75 | $67.89 | $32.10 | 48,152 |
2018-05-10 | $67.43 | $68.01 | $67.43 | $67.97 | $32.14 | 31,826 |
2018-05-09 | $66.93 | $67.40 | $66.78 | $67.34 | $31.84 | 98,986 |
2018-05-08 | $66.45 | $66.60 | $66.37 | $66.56 | $31.47 | 25,672 |
2018-05-07 | $66.84 | $66.92 | $66.51 | $66.68 | $31.53 | 72,644 |
2018-05-04 | $65.53 | $66.70 | $65.53 | $66.56 | $31.47 | 36,508 |
2018-05-03 | $65.67 | $65.90 | $65.08 | $65.64 | $31.04 | 147,396 |
2018-05-02 | $66.49 | $66.67 | $66.00 | $66.05 | $31.23 | 42,586 |
2018-05-01 | $66.38 | $66.57 | $65.97 | $66.55 | $31.47 | 64,720 |
2018-04-30 | $67.21 | $67.40 | $66.44 | $66.44 | $31.42 | 71,362 |
2018-04-27 | $67.37 | $67.37 | $66.91 | $67.18 | $31.77 | 74,128 |
2018-04-26 | $66.75 | $67.29 | $66.61 | $67.13 | $31.74 | 30,168 |
2018-04-25 | $66.12 | $66.63 | $65.69 | $66.42 | $31.41 | 40,466 |
2018-04-24 | $67.33 | $67.33 | $65.83 | $66.19 | $31.30 | 85,940 |
2018-04-23 | $67.24 | $67.35 | $66.83 | $66.98 | $31.67 | 27,712 |
2018-04-20 | $67.54 | $67.57 | $66.87 | $66.92 | $31.64 | 33,778 |
2018-04-19 | $67.78 | $67.90 | $67.38 | $67.63 | $31.98 | 67,894 |
2018-04-18 | $68.14 | $68.35 | $68.06 | $68.15 | $32.23 | 101,298 |
2018-04-17 | $67.71 | $68.13 | $67.66 | $67.96 | $32.14 | 110,076 |
2018-04-16 | $66.91 | $67.53 | $66.91 | $67.36 | $31.85 | 39,886 |
2018-04-13 | $67.31 | $67.31 | $66.51 | $66.72 | $31.55 | 97,806 |
2018-04-12 | $66.89 | $67.18 | $66.84 | $66.96 | $31.66 | 61,880 |
2018-04-11 | $66.39 | $66.93 | $66.39 | $66.42 | $31.41 | 124,732 |
2018-04-10 | $66.48 | $66.95 | $66.36 | $66.73 | $31.55 | 69,688 |
2018-04-09 | $66.05 | $66.72 | $65.71 | $65.71 | $31.07 | 41,754 |
2018-04-06 | $66.51 | $66.78 | $65.08 | $65.57 | $31.01 | 51,312 |
2018-04-05 | $66.98 | $67.16 | $66.66 | $66.98 | $31.67 | 56,588 |
2018-04-04 | $64.54 | $66.66 | $64.49 | $66.58 | $31.48 | 93,474 |
2018-04-03 | $65.21 | $65.70 | $64.77 | $65.55 | $31.00 | 148,536 |
2018-04-02 | $66.09 | $66.21 | $64.24 | $64.41 | $30.46 | 152,554 |
2018-03-29 | $65.94 | $66.76 | $65.68 | $66.53 | $31.46 | 103,644 |
2018-03-28 | $65.59 | $66.04 | $65.28 | $65.54 | $30.99 | 98,146 |
2018-03-27 | $66.78 | $67.05 | $65.20 | $65.66 | $31.05 | 53,006 |
2018-03-26 | $66.03 | $66.66 | $65.30 | $66.63 | $31.51 | 55,384 |
2018-03-23 | $66.37 | $66.54 | $64.96 | $64.96 | $30.72 | 153,914 |
2018-03-22 | $67.52 | $67.61 | $66.44 | $66.46 | $31.43 | 112,376 |
2018-03-21 | $68.17 | $68.67 | $67.99 | $68.13 | $32.22 | 88,716 |
2018-03-20 | $68.36 | $68.39 | $68.16 | $68.22 | $32.18 | 33,284 |
2018-03-19 | $68.88 | $68.88 | $67.79 | $68.25 | $32.19 | 80,304 |
2018-03-16 | $68.97 | $69.30 | $68.97 | $69.11 | $32.60 | 38,996 |
2018-03-15 | $69.20 | $69.25 | $68.80 | $68.90 | $32.50 | 49,108 |
2018-03-14 | $69.69 | $69.69 | $68.89 | $68.94 | $32.52 | 42,706 |
2018-03-13 | $70.27 | $70.27 | $69.36 | $69.36 | $32.72 | 40,866 |
2018-03-12 | $70.10 | $70.10 | $69.77 | $69.78 | $32.92 | 60,188 |
2018-03-09 | $69.33 | $69.92 | $69.10 | $69.92 | $32.98 | 106,808 |
2018-03-08 | $68.72 | $68.78 | $68.36 | $68.78 | $32.44 | 63,464 |
2018-03-07 | $67.69 | $68.53 | $67.69 | $68.46 | $32.29 | 36,024 |
2018-03-06 | $68.61 | $68.61 | $67.97 | $68.30 | $32.22 | 40,820 |
2018-03-05 | $67.14 | $68.43 | $67.13 | $68.23 | $32.18 | 105,168 |
2018-03-02 | $66.66 | $67.57 | $66.48 | $67.57 | $31.87 | 136,030 |
2018-03-01 | $67.91 | $68.25 | $66.65 | $67.09 | $31.65 | 36,184 |
2018-02-28 | $68.79 | $68.79 | $67.70 | $67.70 | $31.93 | 39,306 |
2018-02-27 | $69.45 | $69.53 | $68.39 | $68.39 | $32.26 | 86,678 |
2018-02-26 | $68.96 | $69.30 | $68.76 | $69.29 | $32.68 | 98,432 |
2018-02-23 | $67.92 | $68.46 | $67.73 | $68.42 | $32.27 | 86,786 |
2018-02-22 | $67.57 | $68.16 | $67.43 | $67.43 | $31.81 | 46,578 |
2018-02-21 | $67.78 | $68.46 | $67.36 | $67.36 | $31.77 | 85,976 |
2018-02-20 | $67.82 | $68.34 | $67.71 | $67.91 | $32.03 | 55,800 |
2018-02-16 | $68.08 | $68.73 | $68.08 | $68.31 | $32.22 | 91,230 |
2018-02-15 | $67.74 | $68.03 | $67.26 | $68.00 | $32.08 | 62,968 |
2018-02-14 | $65.97 | $67.34 | $65.97 | $67.31 | $31.75 | 100,558 |
2018-02-13 | $65.80 | $66.42 | $65.80 | $66.37 | $31.31 | 47,406 |
2018-02-12 | $65.88 | $66.38 | $65.34 | $65.94 | $31.10 | 85,324 |
2018-02-09 | $65.07 | $65.27 | $63.01 | $65.18 | $30.75 | 210,696 |
2018-02-08 | $66.55 | $66.64 | $64.38 | $64.38 | $30.37 | 98,184 |
2018-02-07 | $66.61 | $67.66 | $66.56 | $66.56 | $31.40 | 116,892 |
2018-02-06 | $64.50 | $67.12 | $64.45 | $66.84 | $31.53 | 155,782 |
2018-02-05 | $67.75 | $68.43 | $65.52 | $65.80 | $31.04 | 133,296 |
2018-02-02 | $69.62 | $69.62 | $68.39 | $68.48 | $32.30 | 69,802 |
2018-02-01 | $69.73 | $70.23 | $69.73 | $69.98 | $33.01 | 22,680 |
2018-01-31 | $70.33 | $70.38 | $69.73 | $69.98 | $33.01 | 60,522 |
2018-01-30 | $70.32 | $70.32 | $69.93 | $69.93 | $32.99 | 48,048 |
2018-01-29 | $71.28 | $71.46 | $70.76 | $70.87 | $33.43 | 56,494 |
2018-01-26 | $70.91 | $71.32 | $70.77 | $71.30 | $33.63 | 45,900 |
2018-01-25 | $71.06 | $71.06 | $70.46 | $70.59 | $33.30 | 29,538 |
2018-01-24 | $71.04 | $71.07 | $70.45 | $70.71 | $33.35 | 110,556 |
2018-01-23 | $70.72 | $70.91 | $70.65 | $70.89 | $33.44 | 159,110 |
2018-01-22 | $69.99 | $70.63 | $69.99 | $70.63 | $33.32 | 236,634 |
2018-01-19 | $69.88 | $70.00 | $69.76 | $69.97 | $33.01 | 49,750 |
2018-01-18 | $69.88 | $69.90 | $69.60 | $69.66 | $32.86 | 108,918 |
2018-01-17 | $69.28 | $69.90 | $69.15 | $69.72 | $32.89 | 59,492 |
2018-01-16 | $69.72 | $69.92 | $68.93 | $69.04 | $32.57 | 91,212 |
2018-01-12 | $69.15 | $69.46 | $69.15 | $69.46 | $32.76 | 50,066 |
2018-01-11 | $68.74 | $69.05 | $68.53 | $69.05 | $32.57 | 72,650 |
2018-01-10 | $68.38 | $68.56 | $68.29 | $68.49 | $32.31 | 84,022 |
2018-01-09 | $68.53 | $68.79 | $68.45 | $68.55 | $32.34 | 154,478 |
2018-01-08 | $68.24 | $68.55 | $68.24 | $68.55 | $32.34 | 37,920 |
2018-01-05 | $68.16 | $68.34 | $68.05 | $68.34 | $32.24 | 63,186 |
2018-01-04 | $68.08 | $68.14 | $67.95 | $68.04 | $32.09 | 54,720 |
2018-01-03 | $67.60 | $67.85 | $67.45 | $67.85 | $32.01 | 80,734 |
2018-01-02 | $66.97 | $67.30 | $66.97 | $67.28 | $31.74 | 151,780 |
2017-12-29 | $67.21 | $67.21 | $66.76 | $66.76 | $31.49 | 69,890 |
2017-12-28 | $67.23 | $67.23 | $67.01 | $67.14 | $31.67 | 99,814 |
2017-12-27 | $66.92 | $67.09 | $66.92 | $66.92 | $31.57 | 26,560 |
2017-12-26 | $67.00 | $67.00 | $66.82 | $66.92 | $31.57 | 44,430 |
2017-12-22 | $67.26 | $67.26 | $67.12 | $67.24 | $31.61 | 31,748 |
2017-12-21 | $67.34 | $67.38 | $67.18 | $67.28 | $31.63 | 75,516 |
2017-12-20 | $67.48 | $67.48 | $67.09 | $67.18 | $31.58 | 53,248 |
2017-12-19 | $67.54 | $67.54 | $67.09 | $67.09 | $31.54 | 109,430 |
2017-12-18 | $67.25 | $67.44 | $67.25 | $67.39 | $31.68 | 22,860 |
2017-12-15 | $66.54 | $66.97 | $66.50 | $66.84 | $31.42 | 43,408 |
2017-12-14 | $66.52 | $66.88 | $66.20 | $66.20 | $31.12 | 44,110 |
2017-12-13 | $66.66 | $66.77 | $66.58 | $66.61 | $31.32 | 155,124 |
2017-12-12 | $66.72 | $66.77 | $66.55 | $66.70 | $31.36 | 32,406 |
2017-12-11 | $66.47 | $66.61 | $66.40 | $66.61 | $31.32 | 45,488 |
2017-12-08 | $66.31 | $66.38 | $66.15 | $66.28 | $31.16 | 40,356 |
2017-12-07 | $65.54 | $65.98 | $65.54 | $65.95 | $31.01 | 22,924 |
2017-12-06 | $65.46 | $65.79 | $65.46 | $65.62 | $30.85 | 45,126 |
2017-12-05 | $66.09 | $66.12 | $65.66 | $65.72 | $30.90 | 46,200 |
2017-12-04 | $66.32 | $66.50 | $66.11 | $66.15 | $31.10 | 31,342 |
2017-12-01 | $65.97 | $65.99 | $64.94 | $65.88 | $30.97 | 28,384 |
2017-11-30 | $65.62 | $66.23 | $65.62 | $65.94 | $31.00 | 34,992 |
2017-11-29 | $65.42 | $65.47 | $65.36 | $65.42 | $30.76 | 23,344 |
2017-11-28 | $64.83 | $65.25 | $64.74 | $65.25 | $30.68 | 45,180 |
2017-11-27 | $64.73 | $64.73 | $64.58 | $64.68 | $30.41 | 28,010 |
2017-11-24 | $64.83 | $64.83 | $64.65 | $64.77 | $30.45 | 8,478 |
2017-11-22 | $64.71 | $64.73 | $64.60 | $64.66 | $30.40 | 27,128 |
2017-11-21 | $64.52 | $64.74 | $64.50 | $64.63 | $30.38 | 49,958 |
2017-11-20 | $64.20 | $64.32 | $64.20 | $64.24 | $30.20 | 32,302 |
2017-11-17 | $64.18 | $64.31 | $64.18 | $64.19 | $30.18 | 41,828 |
2017-11-16 | $63.96 | $64.30 | $63.96 | $64.21 | $30.19 | 28,362 |
2017-11-15 | $63.87 | $63.89 | $63.52 | $63.74 | $29.97 | 12,734 |
2017-11-14 | $63.87 | $64.10 | $63.82 | $64.05 | $30.11 | 56,088 |
2017-11-13 | $63.94 | $64.28 | $63.89 | $64.19 | $30.18 | 41,260 |
2017-11-10 | $64.02 | $64.12 | $63.97 | $64.04 | $30.11 | 34,870 |
2017-11-09 | $63.82 | $64.12 | $63.78 | $64.10 | $30.14 | 41,452 |
2017-11-08 | $64.12 | $64.29 | $64.01 | $64.22 | $30.19 | 122,392 |
2017-11-07 | $64.35 | $64.36 | $64.05 | $64.09 | $30.13 | 30,012 |
2017-11-06 | $64.13 | $64.31 | $64.08 | $64.30 | $30.23 | 36,930 |
2017-11-03 | $63.97 | $64.13 | $63.85 | $64.05 | $30.11 | 28,052 |
2017-11-02 | $63.77 | $63.94 | $63.73 | $63.92 | $30.05 | 17,230 |
2017-11-01 | $64.02 | $64.02 | $63.79 | $63.83 | $30.01 | 22,490 |
2017-10-31 | $63.75 | $63.83 | $63.61 | $63.77 | $29.98 | 29,208 |
2017-10-30 | $63.78 | $63.78 | $63.54 | $63.67 | $29.93 | 44,426 |
2017-10-27 | $63.44 | $63.87 | $63.39 | $63.86 | $30.02 | 58,532 |
2017-10-26 | $63.44 | $63.59 | $63.41 | $63.43 | $29.82 | 33,452 |
2017-10-25 | $63.50 | $63.50 | $63.01 | $63.29 | $29.75 | 55,098 |
2017-10-24 | $63.57 | $63.78 | $63.57 | $63.69 | $29.94 | 52,318 |
2017-10-23 | $63.92 | $63.92 | $63.53 | $63.53 | $29.87 | 41,372 |
2017-10-20 | $63.67 | $63.82 | $63.59 | $63.75 | $29.97 | 34,436 |
2017-10-19 | $63.09 | $63.49 | $63.03 | $63.49 | $29.85 | 50,696 |
2017-10-18 | $63.42 | $63.45 | $63.30 | $63.32 | $29.77 | 43,244 |
2017-10-17 | $63.08 | $63.30 | $63.08 | $63.28 | $29.75 | 54,874 |
2017-10-16 | $63.22 | $63.24 | $63.08 | $63.16 | $29.69 | 33,286 |
2017-10-13 | $63.23 | $63.23 | $63.06 | $63.06 | $29.65 | 48,842 |
2017-10-12 | $63.07 | $63.17 | $62.98 | $63.04 | $29.64 | 27,218 |
2017-10-11 | $63.06 | $63.14 | $63.06 | $63.11 | $29.67 | 52,016 |
2017-10-10 | $63.07 | $63.12 | $62.99 | $63.06 | $29.65 | 39,512 |
2017-10-09 | $63.12 | $63.13 | $62.93 | $62.94 | $29.59 | 42,496 |
2017-10-06 | $63.05 | $63.19 | $63.01 | $63.14 | $29.68 | 42,706 |
2017-10-05 | $63.21 | $63.26 | $62.99 | $63.26 | $29.74 | 31,274 |
2017-10-04 | $62.96 | $63.06 | $62.85 | $62.98 | $29.61 | 46,070 |
2017-10-03 | $62.97 | $63.00 | $62.82 | $63.00 | $29.62 | 42,050 |
2017-10-02 | $62.70 | $62.90 | $62.70 | $62.90 | $29.57 | 95,196 |
2017-09-29 | $62.43 | $62.57 | $62.32 | $62.53 | $29.40 | 117,934 |
2017-09-28 | $62.09 | $62.39 | $62.09 | $62.38 | $29.33 | 54,948 |
2017-09-27 | $62.16 | $62.32 | $61.91 | $62.16 | $29.22 | 85,310 |
2017-09-26 | $62.26 | $62.30 | $62.15 | $62.16 | $29.10 | 68,050 |
2017-09-25 | $62.10 | $62.23 | $61.92 | $62.10 | $29.07 | 37,064 |
2017-09-22 | $62.05 | $62.16 | $61.96 | $62.14 | $29.09 | 49,970 |
2017-09-21 | $62.21 | $62.23 | $62.06 | $62.10 | $29.07 | 54,588 |
2017-09-20 | $62.16 | $62.24 | $61.94 | $62.23 | $29.13 | 111,788 |
2017-09-19 | $62.12 | $62.24 | $62.12 | $62.15 | $29.09 | 49,008 |
2017-09-18 | $62.30 | $62.34 | $62.05 | $62.10 | $29.07 | 22,504 |
2017-09-15 | $62.00 | $62.16 | $61.93 | $62.15 | $29.09 | 76,964 |
2017-09-14 | $62.05 | $62.10 | $61.92 | $62.04 | $29.04 | 53,336 |
2017-09-13 | $61.81 | $62.09 | $61.81 | $62.09 | $29.06 | 30,598 |
2017-09-12 | $61.90 | $61.99 | $61.79 | $61.99 | $29.02 | 28,266 |
2017-09-11 | $61.55 | $61.82 | $61.55 | $61.82 | $28.94 | 45,200 |
2017-09-08 | $61.25 | $61.27 | $61.19 | $61.19 | $28.64 | 8,430 |
2017-09-07 | $61.45 | $61.45 | $61.11 | $61.23 | $28.66 | 23,094 |
2017-09-06 | $61.27 | $61.36 | $61.10 | $61.30 | $28.70 | 39,816 |
2017-09-05 | $61.48 | $61.48 | $60.76 | $61.06 | $28.58 | 35,718 |
2017-09-01 | $61.53 | $61.66 | $61.50 | $61.62 | $28.84 | 37,468 |
2017-08-31 | $61.21 | $61.39 | $61.12 | $61.37 | $28.73 | 15,980 |
2017-08-30 | $60.61 | $61.09 | $60.61 | $61.04 | $28.57 | 194,986 |
2017-08-29 | $60.38 | $60.76 | $60.38 | $60.74 | $28.43 | 72,110 |
2017-08-28 | $60.81 | $60.81 | $60.51 | $60.63 | $28.38 | 65,310 |
2017-08-25 | $60.82 | $60.82 | $60.64 | $60.76 | $28.44 | 35,320 |
2017-08-24 | $60.76 | $60.76 | $60.44 | $60.55 | $28.34 | 27,518 |
2017-08-23 | $60.55 | $60.76 | $60.55 | $60.58 | $28.36 | 35,680 |
2017-08-22 | $60.34 | $60.76 | $60.34 | $60.75 | $28.44 | 40,290 |
2017-08-21 | $60.12 | $60.14 | $59.79 | $60.07 | $28.12 | 30,762 |
2017-08-18 | $60.05 | $60.30 | $59.91 | $60.11 | $28.14 | 84,464 |
2017-08-17 | $60.82 | $61.02 | $60.08 | $60.15 | $28.16 | 36,040 |
2017-08-16 | $60.98 | $61.18 | $60.89 | $61.05 | $28.58 | 35,658 |
2017-08-15 | $60.92 | $61.10 | $60.83 | $60.91 | $28.51 | 44,640 |
2017-08-14 | $60.82 | $60.99 | $60.82 | $60.87 | $28.49 | 14,444 |
2017-08-11 | $60.32 | $60.49 | $60.24 | $60.28 | $28.22 | 226,204 |
2017-08-10 | $61.07 | $61.07 | $60.31 | $60.35 | $28.25 | 79,344 |
2017-08-09 | $60.93 | $61.26 | $60.93 | $61.16 | $28.63 | 87,228 |
2017-08-08 | $61.10 | $61.61 | $61.10 | $61.24 | $28.67 | 36,054 |
2017-08-07 | $61.22 | $61.33 | $61.12 | $61.22 | $28.66 | 83,550 |
2017-08-04 | $61.23 | $61.23 | $61.00 | $61.07 | $28.59 | 49,774 |
2017-08-03 | $61.05 | $61.22 | $61.00 | $61.00 | $28.55 | 259,788 |
2017-08-02 | $61.42 | $61.42 | $61.09 | $61.20 | $28.65 | 133,804 |
2017-08-01 | $61.58 | $61.58 | $61.27 | $61.42 | $28.75 | 82,158 |
2017-07-31 | $61.28 | $61.39 | $61.21 | $61.33 | $28.71 | 13,738 |
2017-07-28 | $61.00 | $61.29 | $61.00 | $61.29 | $28.69 | 25,724 |
2017-07-27 | $61.39 | $61.44 | $60.88 | $61.10 | $28.60 | 35,608 |
2017-07-26 | $61.26 | $61.31 | $61.20 | $61.26 | $28.68 | 31,076 |
2017-07-25 | $61.42 | $61.42 | $61.20 | $61.29 | $28.69 | 67,350 |
2017-07-24 | $61.09 | $61.19 | $61.06 | $61.18 | $28.64 | 14,440 |
2017-07-21 | $61.23 | $61.24 | $61.00 | $61.13 | $28.62 | 82,144 |
2017-07-20 | $61.39 | $61.39 | $61.16 | $61.22 | $28.66 | 29,166 |
2017-07-19 | $61.00 | $61.26 | $61.00 | $61.26 | $28.68 | 57,558 |
2017-07-18 | $60.97 | $60.97 | $60.70 | $60.87 | $28.49 | 23,628 |
2017-07-17 | $60.60 | $61.00 | $60.60 | $60.91 | $28.51 | 28,300 |
2017-07-14 | $60.64 | $60.90 | $60.61 | $60.75 | $28.44 | 25,126 |
2017-07-13 | $60.59 | $60.59 | $60.34 | $60.54 | $28.34 | 198,078 |
2017-07-12 | $60.38 | $60.45 | $60.27 | $60.31 | $28.23 | 56,436 |
2017-07-11 | $60.00 | $60.10 | $59.68 | $60.01 | $28.09 | 69,634 |
2017-07-10 | $59.81 | $60.17 | $59.80 | $60.10 | $28.13 | 44,470 |
2017-07-07 | $59.61 | $60.10 | $59.61 | $60.05 | $28.11 | 29,700 |
2017-07-06 | $60.07 | $60.07 | $59.63 | $59.68 | $27.94 | 35,674 |
2017-07-05 | $60.35 | $60.35 | $60.08 | $60.23 | $28.19 | 30,150 |
2017-07-03 | $60.18 | $60.44 | $60.18 | $60.35 | $28.25 | 10,548 |
2017-06-30 | $60.16 | $60.26 | $60.01 | $60.13 | $28.15 | 57,916 |
2017-06-29 | $60.61 | $60.61 | $59.63 | $59.89 | $28.03 | 31,092 |
2017-06-28 | $60.10 | $60.45 | $60.10 | $60.43 | $28.29 | 40,386 |
2017-06-27 | $60.21 | $60.47 | $59.98 | $59.98 | $28.08 | 39,670 |
2017-06-26 | $60.58 | $60.58 | $60.37 | $60.43 | $28.29 | 514,220 |
2017-06-23 | $60.24 | $60.36 | $60.17 | $60.35 | $28.25 | 105,246 |
2017-06-22 | $60.10 | $60.39 | $60.09 | $60.22 | $28.19 | 47,284 |
2017-06-21 | $60.15 | $60.15 | $60.15 | $60.15 | $28.16 | 72,206 |
2017-06-20 | $60.83 | $60.83 | $60.44 | $60.46 | $28.21 | 54,680 |
2017-06-19 | $60.69 | $60.91 | $60.49 | $60.90 | $28.42 | 70,224 |
2017-06-16 | $60.29 | $60.33 | $60.12 | $60.26 | $28.12 | 40,824 |
2017-06-15 | $60.05 | $60.42 | $60.05 | $60.40 | $28.18 | 39,950 |
2017-06-14 | $60.58 | $60.61 | $60.34 | $60.57 | $28.26 | 49,604 |
2017-06-13 | $60.32 | $60.60 | $60.32 | $60.57 | $28.26 | 41,320 |
2017-06-12 | $60.24 | $60.31 | $60.06 | $60.31 | $28.14 | 38,012 |
2017-06-09 | $60.43 | $60.59 | $59.92 | $60.31 | $28.14 | 46,128 |
2017-06-08 | $60.00 | $60.35 | $60.00 | $60.24 | $28.11 | 37,414 |
2017-06-07 | $60.21 | $60.28 | $60.00 | $60.22 | $28.10 | 101,068 |
2017-06-06 | $60.17 | $60.20 | $60.02 | $60.05 | $28.02 | 26,056 |
2017-06-05 | $60.32 | $60.54 | $60.16 | $60.27 | $28.12 | 29,826 |
2017-06-02 | $60.19 | $60.33 | $60.12 | $60.23 | $28.11 | 73,710 |
2017-06-01 | $59.59 | $60.12 | $59.59 | $60.07 | $28.03 | 94,744 |
2017-05-31 | $59.60 | $59.63 | $59.36 | $59.61 | $27.82 | 19,266 |
2017-05-30 | $59.47 | $59.69 | $59.47 | $59.64 | $27.83 | 39,404 |
2017-05-26 | $59.60 | $59.66 | $59.59 | $59.65 | $27.84 | 17,830 |
2017-05-25 | $59.62 | $59.76 | $59.59 | $59.63 | $27.83 | 466,978 |
2017-05-24 | $59.25 | $59.40 | $59.22 | $59.40 | $27.72 | 42,904 |
2017-05-23 | $59.37 | $59.37 | $59.15 | $59.20 | $27.62 | 67,376 |
2017-05-22 | $59.01 | $59.19 | $59.01 | $59.15 | $27.60 | 46,918 |
2017-05-19 | $58.59 | $59.07 | $58.59 | $58.82 | $27.45 | 48,974 |
2017-05-18 | $58.38 | $58.75 | $58.33 | $58.59 | $27.34 | 69,366 |
2017-05-17 | $58.92 | $58.97 | $58.29 | $58.31 | $27.21 | 131,752 |
2017-05-16 | $59.61 | $59.61 | $59.31 | $59.40 | $27.72 | 99,688 |
2017-05-15 | $59.26 | $59.48 | $59.20 | $59.48 | $27.76 | 331,396 |
2017-05-12 | $59.29 | $59.29 | $59.04 | $59.11 | $27.58 | 36,472 |
2017-05-11 | $59.24 | $59.33 | $59.05 | $59.32 | $27.68 | 40,504 |
2017-05-10 | $59.35 | $59.47 | $59.23 | $59.47 | $27.75 | 227,594 |
2017-05-09 | $59.37 | $59.47 | $59.21 | $59.33 | $27.69 | 68,820 |
2017-05-08 | $59.31 | $59.47 | $59.25 | $59.37 | $27.70 | 64,574 |
2017-05-05 | $59.09 | $59.39 | $59.09 | $59.39 | $27.71 | 97,008 |
2017-05-04 | $59.19 | $59.19 | $59.00 | $59.08 | $27.57 | 26,558 |
2017-05-03 | $58.99 | $59.13 | $58.93 | $59.04 | $27.55 | 83,230 |
2017-05-02 | $59.31 | $59.31 | $59.06 | $59.12 | $27.59 | 85,358 |
2017-05-01 | $59.28 | $59.33 | $59.08 | $59.23 | $27.64 | 70,954 |
2017-04-28 | $59.26 | $59.48 | $59.00 | $59.04 | $27.55 | 41,582 |
2017-04-27 | $59.37 | $59.37 | $59.10 | $59.19 | $27.62 | 88,628 |
2017-04-26 | $59.11 | $59.47 | $59.11 | $59.18 | $27.62 | 51,606 |
2017-04-25 | $59.08 | $59.27 | $59.08 | $59.17 | $27.61 | 66,980 |
2017-04-24 | $59.10 | $59.10 | $58.73 | $58.94 | $27.50 | 229,826 |
2017-04-21 | $58.42 | $58.42 | $58.21 | $58.35 | $27.23 | 93,972 |
2017-04-20 | $58.08 | $58.53 | $58.08 | $58.41 | $27.26 | 53,274 |
2017-04-19 | $58.25 | $58.28 | $57.90 | $57.96 | $27.05 | 89,716 |
2017-04-18 | $58.05 | $58.17 | $57.79 | $58.01 | $27.07 | 60,674 |
2017-04-17 | $57.71 | $58.22 | $57.71 | $58.22 | $27.17 | 50,816 |
2017-04-13 | $57.99 | $58.15 | $57.63 | $57.63 | $26.89 | 51,932 |
2017-04-12 | $58.28 | $58.28 | $57.96 | $58.08 | $27.10 | 116,234 |
2017-04-11 | $58.31 | $58.31 | $57.89 | $58.26 | $27.19 | 86,922 |
2017-04-10 | $58.34 | $58.54 | $58.18 | $58.36 | $27.23 | 257,626 |
2017-04-07 | $58.31 | $58.45 | $58.20 | $58.27 | $27.19 | 90,770 |
2017-04-06 | $58.06 | $58.44 | $58.06 | $58.31 | $27.21 | 57,730 |
2017-04-05 | $58.47 | $58.68 | $57.98 | $58.05 | $27.09 | 81,800 |
2017-04-04 | $57.99 | $58.24 | $57.99 | $58.24 | $27.18 | 30,770 |
2017-04-03 | $58.45 | $58.45 | $57.88 | $58.23 | $27.17 | 47,460 |
2017-03-31 | $58.46 | $58.53 | $58.37 | $58.40 | $27.25 | 30,510 |
2017-03-30 | $58.26 | $58.50 | $58.26 | $58.46 | $27.28 | 55,042 |
2017-03-29 | $58.00 | $58.24 | $58.00 | $58.23 | $27.17 | 30,176 |
2017-03-28 | $57.50 | $58.23 | $57.50 | $58.10 | $27.11 | 54,036 |
2017-03-27 | $57.15 | $57.75 | $57.15 | $57.71 | $26.93 | 61,906 |
2017-03-24 | $57.77 | $57.97 | $57.49 | $57.75 | $26.95 | 75,164 |
2017-03-23 | $57.60 | $58.04 | $57.60 | $57.68 | $26.92 | 36,042 |
2017-03-22 | $57.69 | $57.86 | $57.50 | $57.82 | $26.98 | 43,348 |
2017-03-21 | $58.65 | $58.65 | $57.74 | $57.74 | $26.86 | 61,914 |
2017-03-20 | $58.75 | $58.75 | $58.43 | $58.53 | $27.23 | 60,992 |
2017-03-17 | $59.13 | $59.13 | $58.67 | $58.78 | $27.35 | 58,142 |
2017-03-16 | $58.79 | $58.95 | $58.67 | $58.79 | $27.35 | 115,422 |
2017-03-15 | $58.31 | $58.91 | $58.31 | $58.82 | $27.37 | 120,760 |
2017-03-14 | $58.29 | $58.35 | $58.16 | $58.33 | $27.14 | 50,320 |
2017-03-13 | $58.59 | $58.59 | $58.38 | $58.53 | $27.23 | 91,958 |
2017-03-10 | $58.62 | $58.63 | $58.31 | $58.48 | $27.21 | 40,832 |
2017-03-09 | $58.34 | $58.40 | $58.11 | $58.30 | $27.12 | 30,730 |
2017-03-08 | $58.32 | $58.47 | $58.25 | $58.27 | $27.11 | 147,956 |
2017-03-07 | $58.35 | $58.42 | $58.23 | $58.26 | $27.10 | 49,336 |
2017-03-06 | $58.52 | $58.55 | $58.27 | $58.51 | $27.22 | 110,558 |
2017-03-03 | $58.73 | $58.73 | $58.50 | $58.69 | $27.30 | 40,634 |
2017-03-02 | $58.90 | $58.93 | $58.62 | $58.62 | $27.27 | 50,504 |
2017-03-01 | $58.80 | $59.19 | $58.77 | $59.08 | $27.49 | 40,088 |
2017-02-28 | $58.31 | $58.46 | $58.22 | $58.31 | $27.13 | 37,900 |
2017-02-27 | $58.32 | $58.63 | $58.32 | $58.51 | $27.22 | 57,468 |
2017-02-24 | $58.07 | $58.40 | $58.07 | $58.36 | $27.15 | 340,670 |
2017-02-23 | $58.33 | $58.37 | $58.05 | $58.27 | $27.11 | 47,948 |
2017-02-22 | $58.32 | $58.35 | $58.20 | $58.28 | $27.11 | 51,112 |
2017-02-21 | $58.07 | $58.37 | $58.07 | $58.29 | $27.12 | 53,352 |
2017-02-17 | $57.95 | $57.98 | $57.69 | $57.94 | $26.96 | 68,232 |
2017-02-16 | $57.82 | $57.96 | $57.66 | $57.86 | $26.92 | 53,038 |
2017-02-15 | $57.49 | $57.93 | $57.38 | $57.88 | $26.93 | 69,936 |
2017-02-14 | $57.34 | $57.54 | $57.21 | $57.53 | $26.77 | 65,790 |
2017-02-13 | $57.26 | $57.42 | $57.19 | $57.35 | $26.68 | 85,780 |
2017-02-10 | $56.97 | $57.11 | $56.89 | $57.09 | $26.56 | 75,370 |
2017-02-09 | $56.64 | $56.87 | $56.50 | $56.78 | $26.42 | 148,222 |
2017-02-08 | $56.42 | $56.49 | $56.26 | $56.42 | $26.25 | 86,858 |
2017-02-07 | $56.62 | $56.62 | $56.37 | $56.46 | $26.27 | 38,072 |
2017-02-06 | $56.57 | $56.59 | $56.42 | $56.46 | $26.27 | 78,248 |
2017-02-03 | $56.49 | $56.57 | $56.36 | $56.53 | $26.30 | 34,648 |
2017-02-02 | $56.08 | $56.23 | $55.83 | $56.08 | $26.09 | 165,580 |
2017-02-01 | $56.34 | $56.34 | $55.89 | $56.15 | $26.12 | 69,166 |
2017-01-31 | $55.95 | $56.13 | $55.73 | $56.08 | $26.09 | 83,868 |
2017-01-30 | $56.24 | $56.24 | $55.84 | $56.13 | $26.11 | 197,310 |
2017-01-27 | $56.60 | $56.60 | $56.34 | $56.43 | $26.25 | 169,886 |
2017-01-26 | $56.61 | $56.64 | $56.51 | $56.52 | $26.30 | 53,342 |
2017-01-25 | $56.18 | $56.58 | $56.18 | $56.52 | $26.30 | 199,972 |
2017-01-24 | $55.78 | $56.11 | $55.73 | $56.04 | $26.07 | 117,900 |
2017-01-23 | $55.83 | $55.83 | $55.46 | $55.63 | $25.88 | 51,108 |
2017-01-20 | $55.94 | $55.98 | $55.64 | $55.76 | $25.94 | 80,844 |
2017-01-19 | $56.02 | $56.02 | $55.50 | $55.64 | $25.89 | 63,976 |
2017-01-18 | $56.00 | $56.00 | $55.81 | $55.94 | $26.03 | 74,814 |
2017-01-17 | $55.93 | $55.95 | $55.69 | $55.87 | $25.99 | 36,742 |
2017-01-13 | $56.05 | $56.11 | $55.92 | $56.01 | $26.06 | 46,592 |
2017-01-12 | $55.72 | $55.93 | $55.56 | $55.93 | $26.02 | 197,756 |
2017-01-11 | $56.02 | $56.02 | $55.64 | $55.98 | $26.04 | 118,002 |
2017-01-10 | $56.09 | $56.23 | $55.94 | $56.04 | $26.07 | 67,304 |
2017-01-09 | $56.21 | $56.21 | $56.05 | $56.08 | $26.09 | 68,210 |
2017-01-06 | $56.07 | $56.37 | $56.03 | $56.25 | $26.17 | 46,412 |
2017-01-05 | $56.09 | $56.09 | $55.81 | $56.08 | $26.09 | 41,928 |
2017-01-04 | $55.99 | $56.21 | $55.99 | $56.16 | $26.13 | 97,508 |
2017-01-03 | $55.58 | $55.82 | $55.43 | $55.73 | $25.93 | 37,028 |
2016-12-30 | $55.54 | $55.54 | $55.08 | $55.25 | $25.70 | 186,834 |
2016-12-29 | $55.34 | $55.52 | $55.33 | $55.48 | $25.81 | 34,412 |
2016-12-28 | $55.89 | $55.89 | $55.40 | $55.41 | $25.78 | 65,170 |
2016-12-27 | $55.78 | $56.05 | $55.78 | $55.93 | $26.02 | 27,494 |
2016-12-23 | $55.73 | $55.78 | $55.67 | $55.74 | $25.93 | 341,636 |
2016-12-22 | $55.86 | $55.86 | $55.57 | $55.65 | $25.89 | 133,570 |
2016-12-21 | $56.01 | $56.09 | $55.86 | $55.88 | $26.00 | 52,624 |
2016-12-20 | $56.10 | $56.32 | $56.10 | $56.23 | $26.05 | 61,782 |
2016-12-19 | $56.10 | $56.20 | $55.98 | $56.04 | $25.96 | 24,560 |
2016-12-16 | $56.13 | $56.13 | $55.90 | $55.97 | $25.93 | 232,490 |
2016-12-15 | $55.82 | $56.17 | $55.69 | $56.03 | $25.96 | 71,458 |
2016-12-14 | $56.22 | $56.38 | $55.76 | $55.76 | $25.83 | 58,622 |
2016-12-13 | $56.14 | $56.42 | $55.98 | $56.24 | $26.05 | 97,190 |
2016-12-12 | $55.94 | $56.16 | $55.76 | $55.93 | $25.91 | 71,094 |
2016-12-09 | $55.69 | $56.06 | $55.66 | $56.06 | $25.97 | 48,130 |
2016-12-08 | $55.78 | $55.89 | $55.57 | $55.77 | $25.83 | 88,156 |
2016-12-07 | $54.99 | $55.65 | $54.97 | $55.58 | $25.75 | 123,358 |
2016-12-06 | $54.95 | $54.95 | $54.59 | $54.89 | $25.43 | 37,854 |
2016-12-05 | $54.48 | $54.65 | $54.48 | $54.65 | $25.31 | 75,756 |
2016-12-02 | $54.36 | $54.42 | $54.12 | $54.20 | $25.11 | 47,954 |
2016-12-01 | $54.41 | $54.46 | $54.05 | $54.13 | $25.07 | 85,508 |
2016-11-30 | $54.83 | $54.87 | $54.39 | $54.39 | $25.19 | 100,314 |
2016-11-29 | $54.70 | $54.94 | $54.66 | $54.77 | $25.37 | 42,992 |
2016-11-28 | $55.01 | $55.01 | $54.65 | $54.67 | $25.32 | 65,894 |
2016-11-25 | $54.79 | $54.95 | $54.79 | $54.95 | $25.45 | 18,402 |
2016-11-23 | $54.40 | $54.65 | $54.40 | $54.60 | $25.29 | 125,408 |
2016-11-22 | $54.64 | $54.70 | $54.48 | $54.65 | $25.31 | 35,032 |
2016-11-21 | $54.31 | $54.53 | $54.31 | $54.51 | $25.25 | 44,044 |
2016-11-18 | $54.19 | $54.23 | $54.08 | $54.08 | $25.05 | 72,936 |
2016-11-17 | $54.08 | $54.30 | $54.00 | $54.30 | $25.15 | 78,528 |
2016-11-16 | $54.12 | $54.12 | $53.89 | $54.02 | $25.02 | 79,916 |
2016-11-15 | $54.05 | $54.24 | $53.89 | $54.24 | $25.12 | 83,578 |
2016-11-14 | $53.56 | $53.96 | $53.56 | $53.84 | $24.94 | 87,312 |
2016-11-11 | $53.20 | $53.49 | $53.19 | $53.49 | $24.78 | 12,900 |
2016-11-10 | $53.64 | $53.75 | $53.19 | $53.55 | $24.81 | 123,168 |
2016-11-09 | $51.95 | $53.41 | $51.95 | $53.20 | $24.64 | 73,172 |
2016-11-08 | $52.07 | $52.49 | $52.04 | $52.28 | $24.22 | 53,722 |
2016-11-07 | $51.72 | $52.24 | $51.72 | $52.22 | $24.19 | 55,384 |
2016-11-04 | $51.03 | $51.44 | $50.99 | $51.06 | $23.65 | 304,328 |
2016-11-03 | $51.57 | $51.57 | $51.02 | $51.13 | $23.68 | 74,370 |
2016-11-02 | $51.66 | $51.66 | $51.40 | $51.44 | $23.83 | 26,412 |
2016-11-01 | $52.16 | $52.24 | $51.55 | $51.77 | $23.98 | 127,986 |
2016-10-31 | $52.00 | $52.25 | $52.00 | $52.19 | $24.18 | 130,954 |
2016-10-28 | $51.94 | $52.24 | $51.81 | $51.95 | $24.06 | 64,612 |
2016-10-27 | $52.45 | $52.45 | $52.12 | $52.18 | $24.17 | 86,968 |
2016-10-26 | $52.37 | $52.49 | $52.16 | $52.45 | $24.30 | 68,370 |
2016-10-25 | $52.37 | $52.47 | $52.33 | $52.39 | $24.27 | 458,288 |
2016-10-24 | $52.37 | $52.56 | $52.37 | $52.48 | $24.31 | 28,880 |
2016-10-21 | $51.91 | $52.26 | $51.91 | $52.25 | $24.20 | 47,800 |
2016-10-20 | $52.24 | $52.36 | $51.99 | $52.30 | $24.23 | 73,170 |
2016-10-19 | $52.16 | $52.32 | $52.09 | $52.28 | $24.22 | 20,156 |
2016-10-18 | $52.19 | $52.29 | $52.12 | $52.16 | $24.16 | 37,896 |
2016-10-17 | $51.91 | $52.04 | $51.82 | $51.88 | $24.03 | 19,132 |
2016-10-14 | $52.11 | $52.42 | $51.99 | $52.06 | $24.12 | 2,686,262 |
2016-10-13 | $51.86 | $52.14 | $51.52 | $51.98 | $24.08 | 77,038 |
2016-10-12 | $51.95 | $52.26 | $51.89 | $52.13 | $24.15 | 40,164 |
2016-10-11 | $52.28 | $52.29 | $51.79 | $52.01 | $24.09 | 118,226 |
2016-10-10 | $52.53 | $52.67 | $52.51 | $52.51 | $24.32 | 18,030 |
2016-10-07 | $52.59 | $52.59 | $52.09 | $52.27 | $24.21 | 80,936 |
2016-10-06 | $52.43 | $52.57 | $52.26 | $52.53 | $24.33 | 41,030 |
2016-10-05 | $52.45 | $52.51 | $52.44 | $52.45 | $24.29 | 24,006 |
2016-10-04 | $52.55 | $52.59 | $52.14 | $52.26 | $24.21 | 19,294 |
2016-10-03 | $52.55 | $52.57 | $52.38 | $52.50 | $24.32 | 97,574 |
2016-09-30 | $52.57 | $52.92 | $52.55 | $52.80 | $24.46 | 45,824 |
2016-09-29 | $53.01 | $53.01 | $52.31 | $52.51 | $24.32 | 32,894 |
2016-09-28 | $52.97 | $53.01 | $52.70 | $53.01 | $24.55 | 25,766 |
2016-09-27 | $52.44 | $52.90 | $52.44 | $52.85 | $24.48 | 47,208 |
2016-09-26 | $52.71 | $52.75 | $52.53 | $52.53 | $24.33 | 26,378 |
2016-09-23 | $53.19 | $53.20 | $52.99 | $53.06 | $24.58 | 16,064 |
2016-09-22 | $53.10 | $53.22 | $53.06 | $53.17 | $24.63 | 29,686 |
2016-09-21 | $52.45 | $52.84 | $52.30 | $52.84 | $24.47 | 6,856 |
2016-09-20 | $52.75 | $52.80 | $52.45 | $52.55 | $24.25 | 69,928 |
2016-09-19 | $52.54 | $52.78 | $52.42 | $52.55 | $24.25 | 28,946 |
2016-09-16 | $52.29 | $52.48 | $52.24 | $52.42 | $24.19 | 30,596 |
2016-09-15 | $52.05 | $52.72 | $52.05 | $52.66 | $24.30 | 55,744 |
2016-09-14 | $52.17 | $52.54 | $52.03 | $52.09 | $24.04 | 67,752 |
2016-09-13 | $52.55 | $52.63 | $52.09 | $52.25 | $24.11 | 56,032 |
2016-09-12 | $51.98 | $53.02 | $51.81 | $52.92 | $24.42 | 52,212 |
2016-09-09 | $53.09 | $53.09 | $52.23 | $52.23 | $24.11 | 35,860 |
2016-09-08 | $53.52 | $53.59 | $53.41 | $53.48 | $24.68 | 24,872 |
2016-09-07 | $53.57 | $53.70 | $53.53 | $53.67 | $24.77 | 16,836 |
2016-09-06 | $53.56 | $53.64 | $53.37 | $53.64 | $24.76 | 37,346 |
2016-09-02 | $53.40 | $53.56 | $53.36 | $53.50 | $24.69 | 23,352 |
2016-09-01 | $53.35 | $53.37 | $52.96 | $53.21 | $24.56 | 52,508 |
2016-08-31 | $53.26 | $53.29 | $53.03 | $53.29 | $24.60 | 58,128 |
2016-08-30 | $53.30 | $53.36 | $53.19 | $53.32 | $24.61 | 32,982 |
2016-08-29 | $53.17 | $53.49 | $53.17 | $53.38 | $24.64 | 27,044 |
2016-08-26 | $53.25 | $53.50 | $52.88 | $53.10 | $24.51 | 45,250 |
2016-08-25 | $53.30 | $53.44 | $53.21 | $53.29 | $24.59 | 21,030 |
2016-08-24 | $53.60 | $53.60 | $53.33 | $53.34 | $24.62 | 25,520 |
2016-08-23 | $53.61 | $53.75 | $53.54 | $53.60 | $24.74 | 52,086 |
2016-08-22 | $53.32 | $53.50 | $53.30 | $53.44 | $24.66 | 14,232 |
2016-08-19 | $53.42 | $53.46 | $53.32 | $53.46 | $24.67 | 22,492 |
2016-08-18 | $53.42 | $53.50 | $53.34 | $53.49 | $24.69 | 20,232 |
2016-08-17 | $53.25 | $53.42 | $53.01 | $53.41 | $24.65 | 51,612 |
2016-08-16 | $53.43 | $53.46 | $53.32 | $53.34 | $24.62 | 37,896 |
2016-08-15 | $53.46 | $53.65 | $53.46 | $53.59 | $24.74 | 18,564 |
2016-08-12 | $53.23 | $53.44 | $53.23 | $53.33 | $24.61 | 22,420 |
2016-08-11 | $53.32 | $53.43 | $53.19 | $53.37 | $24.63 | 26,452 |
2016-08-10 | $53.36 | $53.40 | $53.02 | $53.04 | $24.48 | 35,528 |
2016-08-09 | $53.25 | $53.43 | $53.20 | $53.28 | $24.59 | 24,410 |
2016-08-08 | $53.32 | $53.48 | $53.24 | $53.28 | $24.59 | 126,678 |
2016-08-05 | $53.00 | $53.38 | $53.00 | $53.36 | $24.63 | 84,342 |
2016-08-04 | $52.76 | $52.91 | $52.75 | $52.88 | $24.40 | 78,652 |
2016-08-03 | $52.55 | $52.82 | $52.55 | $52.77 | $24.36 | 47,780 |
2016-08-02 | $52.90 | $52.90 | $52.46 | $52.66 | $24.30 | 48,280 |
2016-08-01 | $53.14 | $53.32 | $52.96 | $53.06 | $24.49 | 24,968 |
2016-07-29 | $52.98 | $53.30 | $52.97 | $53.25 | $24.58 | 25,250 |
2016-07-28 | $53.00 | $53.22 | $52.88 | $53.15 | $24.53 | 37,028 |
2016-07-27 | $53.20 | $53.22 | $52.99 | $53.14 | $24.53 | 44,804 |
2016-07-26 | $53.22 | $53.40 | $53.15 | $53.36 | $24.63 | 24,284 |
2016-07-25 | $53.30 | $53.30 | $53.10 | $53.28 | $24.59 | 14,670 |
2016-07-22 | $53.06 | $53.35 | $53.06 | $53.33 | $24.61 | 27,116 |
2016-07-21 | $53.21 | $53.25 | $52.93 | $53.03 | $24.48 | 37,648 |
2016-07-20 | $53.28 | $53.37 | $53.07 | $53.35 | $24.62 | 48,830 |
2016-07-19 | $52.89 | $53.01 | $52.85 | $52.98 | $24.45 | 23,510 |
2016-07-18 | $52.85 | $53.13 | $52.85 | $53.10 | $24.51 | 18,530 |
2016-07-15 | $53.30 | $53.30 | $52.76 | $52.93 | $24.43 | 36,700 |
2016-07-14 | $53.00 | $53.07 | $52.84 | $52.97 | $24.45 | 57,910 |
2016-07-13 | $52.62 | $52.76 | $52.54 | $52.75 | $24.34 | 73,232 |
2016-07-12 | $52.57 | $52.75 | $52.51 | $52.65 | $24.30 | 35,904 |
2016-07-11 | $52.05 | $52.39 | $52.03 | $52.24 | $24.11 | 67,850 |
2016-07-08 | $51.43 | $52.07 | $51.43 | $52.00 | $24.00 | 227,278 |
2016-07-07 | $51.20 | $51.36 | $50.92 | $51.09 | $23.58 | 16,510 |
2016-07-06 | $50.72 | $51.15 | $50.56 | $51.10 | $23.58 | 46,080 |
2016-07-05 | $50.91 | $50.93 | $50.63 | $50.82 | $23.46 | 51,626 |
2016-07-01 | $51.02 | $51.33 | $51.02 | $51.19 | $23.63 | 17,702 |
2016-06-30 | $50.51 | $51.15 | $50.42 | $51.14 | $23.60 | 66,736 |
2016-06-29 | $49.73 | $50.44 | $49.73 | $50.36 | $23.24 | 40,968 |
2016-06-28 | $49.17 | $49.57 | $49.08 | $49.57 | $22.88 | 71,944 |
2016-06-27 | $49.17 | $49.17 | $48.42 | $48.65 | $22.45 | 59,644 |
2016-06-24 | $49.17 | $50.40 | $49.17 | $49.65 | $22.92 | 180,018 |
2016-06-23 | $51.10 | $51.36 | $51.05 | $51.36 | $23.70 | 199,452 |
2016-06-22 | $50.73 | $50.99 | $50.64 | $50.66 | $23.38 | 66,412 |
2016-06-21 | $50.96 | $50.96 | $50.71 | $50.82 | $23.37 | 449,936 |
2016-06-20 | $50.94 | $51.20 | $50.72 | $50.74 | $23.34 | 34,860 |
2016-06-17 | $50.60 | $50.63 | $50.32 | $50.48 | $23.22 | 36,074 |
2016-06-16 | $50.11 | $50.67 | $50.00 | $50.61 | $23.28 | 197,196 |
2016-06-15 | $50.51 | $50.81 | $50.45 | $50.45 | $23.20 | 246,462 |
2016-06-14 | $50.52 | $50.75 | $50.19 | $50.43 | $23.19 | 96,692 |
2016-06-13 | $50.83 | $51.11 | $50.65 | $50.65 | $23.29 | 40,884 |
2016-06-10 | $51.11 | $51.31 | $50.97 | $51.10 | $23.50 | 34,876 |
2016-06-09 | $51.46 | $51.61 | $51.36 | $51.56 | $23.71 | 46,880 |
2016-06-08 | $51.63 | $51.74 | $51.54 | $51.66 | $23.76 | 104,662 |
2016-06-07 | $51.60 | $51.75 | $51.57 | $51.57 | $23.72 | 50,980 |
2016-06-06 | $51.42 | $51.58 | $51.34 | $51.46 | $23.67 | 412,726 |
2016-06-03 | $51.01 | $51.41 | $51.01 | $51.32 | $23.60 | 31,512 |
2016-06-02 | $51.22 | $51.50 | $51.22 | $51.50 | $23.69 | 35,630 |
2016-06-01 | $51.14 | $51.38 | $51.00 | $51.31 | $23.60 | 29,484 |
2016-05-31 | $51.22 | $51.29 | $51.00 | $51.25 | $23.57 | 63,760 |
2016-05-27 | $50.84 | $51.16 | $50.84 | $51.14 | $23.52 | 35,076 |
2016-05-26 | $50.93 | $50.97 | $50.78 | $50.87 | $23.40 | 47,272 |
2016-05-25 | $50.83 | $51.00 | $50.81 | $50.90 | $23.41 | 65,402 |
2016-05-24 | $50.04 | $50.69 | $50.04 | $50.63 | $23.29 | 88,604 |
2016-05-23 | $50.04 | $50.12 | $49.87 | $49.87 | $22.94 | 59,516 |
2016-05-20 | $49.79 | $50.16 | $49.79 | $50.05 | $23.02 | 15,108 |
2016-05-19 | $49.69 | $49.77 | $49.34 | $49.64 | $22.83 | 31,998 |
2016-05-18 | $49.55 | $50.11 | $49.53 | $49.82 | $22.91 | 36,062 |
2016-05-17 | $50.06 | $50.26 | $49.69 | $49.78 | $22.89 | 21,246 |
2016-05-16 | $49.85 | $50.35 | $49.85 | $50.30 | $23.13 | 23,398 |
2016-05-13 | $49.96 | $50.29 | $49.74 | $49.81 | $22.91 | 23,452 |
2016-05-12 | $50.44 | $50.55 | $49.92 | $50.16 | $23.07 | 25,798 |
2016-05-11 | $50.58 | $50.73 | $50.29 | $50.31 | $23.14 | 40,272 |
2016-05-10 | $50.60 | $50.82 | $50.58 | $50.82 | $23.37 | 289,500 |
2016-05-09 | $50.34 | $50.41 | $50.14 | $50.28 | $23.12 | 83,306 |
2016-05-06 | $49.87 | $50.19 | $49.75 | $50.18 | $23.08 | 29,172 |
2016-05-05 | $49.94 | $50.21 | $49.86 | $49.97 | $22.98 | 162,494 |
2016-05-04 | $50.06 | $50.10 | $49.86 | $50.01 | $23.00 | 61,618 |
2016-05-03 | $50.22 | $50.42 | $50.01 | $50.23 | $23.10 | 44,370 |
2016-05-02 | $50.27 | $50.69 | $50.27 | $50.66 | $23.30 | 35,316 |
2016-04-29 | $50.33 | $50.62 | $50.03 | $50.33 | $23.15 | 55,920 |
2016-04-28 | $50.78 | $51.31 | $50.70 | $50.70 | $23.32 | 67,316 |
2016-04-27 | $50.88 | $51.35 | $50.88 | $51.23 | $23.56 | 31,050 |
2016-04-26 | $51.00 | $51.21 | $51.00 | $51.15 | $23.52 | 58,824 |
2016-04-25 | $50.80 | $51.00 | $50.72 | $50.95 | $23.43 | 23,782 |
2016-04-22 | $51.05 | $51.17 | $50.86 | $51.05 | $23.48 | 75,986 |
2016-04-21 | $51.20 | $51.37 | $51.05 | $51.10 | $23.50 | 66,736 |
2016-04-20 | $51.23 | $51.50 | $51.22 | $51.35 | $23.62 | 37,216 |
2016-04-19 | $51.20 | $51.39 | $50.98 | $51.21 | $23.55 | 55,216 |
2016-04-18 | $50.85 | $51.11 | $50.85 | $51.06 | $23.48 | 34,966 |
2016-04-15 | $50.90 | $50.91 | $50.71 | $50.77 | $23.35 | 52,946 |
2016-04-14 | $50.83 | $51.00 | $50.77 | $50.84 | $23.38 | 66,010 |
2016-04-13 | $50.56 | $50.94 | $50.56 | $50.94 | $23.43 | 41,380 |
2016-04-12 | $49.92 | $50.39 | $49.84 | $50.31 | $23.14 | 61,628 |
2016-04-11 | $50.22 | $50.34 | $49.88 | $49.92 | $22.96 | 37,020 |
2016-04-08 | $50.27 | $50.33 | $49.88 | $49.91 | $22.95 | 107,330 |
2016-04-07 | $50.11 | $50.15 | $49.67 | $49.83 | $22.92 | 72,936 |
2016-04-06 | $50.25 | $50.60 | $50.06 | $50.60 | $23.27 | 52,482 |
2016-04-05 | $50.35 | $50.48 | $50.07 | $50.07 | $23.03 | 110,270 |
2016-04-04 | $50.70 | $50.89 | $50.56 | $50.61 | $23.28 | 25,828 |
2016-04-01 | $50.30 | $50.90 | $50.30 | $50.87 | $23.40 | 215,408 |
2016-03-31 | $50.56 | $50.80 | $50.52 | $50.57 | $23.26 | 94,310 |
2016-03-30 | $50.60 | $50.84 | $50.52 | $50.61 | $23.28 | 114,142 |
2016-03-29 | $49.85 | $50.46 | $49.82 | $50.42 | $23.19 | 137,454 |
2016-03-28 | $50.07 | $50.15 | $49.86 | $50.03 | $23.01 | 93,236 |
2016-03-24 | $49.61 | $49.85 | $49.58 | $49.85 | $22.93 | 127,048 |
2016-03-23 | $50.18 | $50.18 | $49.92 | $49.98 | $22.99 | 42,298 |
2016-03-22 | $50.33 | $50.67 | $50.23 | $50.53 | $23.14 | 74,362 |
2016-03-21 | $50.32 | $50.58 | $50.32 | $50.50 | $23.13 | 24,204 |
2016-03-18 | $50.37 | $50.54 | $50.31 | $50.49 | $23.12 | 72,070 |
2016-03-17 | $49.92 | $50.34 | $49.92 | $50.21 | $23.00 | 47,530 |
2016-03-16 | $49.36 | $50.01 | $49.36 | $49.94 | $22.87 | 40,066 |
2016-03-15 | $49.49 | $49.55 | $49.31 | $49.54 | $22.69 | 215,492 |
2016-03-14 | $49.75 | $49.88 | $49.60 | $49.83 | $22.82 | 35,222 |
2016-03-11 | $49.41 | $49.86 | $49.38 | $49.86 | $22.83 | 34,732 |
2016-03-10 | $49.12 | $49.31 | $48.49 | $48.89 | $22.39 | 57,112 |
2016-03-09 | $48.84 | $49.01 | $48.76 | $48.96 | $22.42 | 49,380 |
2016-03-08 | $48.94 | $48.99 | $48.59 | $48.65 | $22.28 | 548,610 |
2016-03-07 | $48.81 | $49.29 | $48.77 | $49.12 | $22.50 | 127,478 |
2016-03-04 | $48.96 | $49.26 | $48.79 | $48.99 | $22.44 | 40,612 |
2016-03-03 | $48.84 | $49.06 | $48.63 | $49.04 | $22.46 | 42,566 |
2016-03-02 | $48.36 | $48.78 | $48.36 | $48.78 | $22.34 | 102,520 |
2016-03-01 | $47.63 | $48.52 | $47.60 | $48.52 | $22.22 | 86,400 |
2016-02-29 | $47.59 | $47.90 | $47.31 | $47.31 | $21.67 | 100,504 |
2016-02-26 | $47.75 | $47.88 | $47.56 | $47.59 | $21.80 | 62,264 |
2016-02-25 | $47.15 | $47.65 | $46.93 | $47.65 | $21.82 | 43,458 |
2016-02-24 | $46.48 | $47.10 | $46.11 | $47.06 | $21.55 | 34,782 |
2016-02-23 | $47.26 | $47.26 | $46.77 | $46.77 | $21.42 | 158,480 |
2016-02-22 | $46.89 | $47.34 | $46.89 | $47.28 | $21.65 | 92,006 |
2016-02-19 | $46.60 | $46.71 | $46.28 | $46.63 | $21.36 | 71,184 |
2016-02-18 | $46.71 | $46.88 | $46.58 | $46.68 | $21.38 | 180,142 |
2016-02-17 | $46.25 | $46.80 | $46.25 | $46.75 | $21.41 | 88,268 |
2016-02-16 | $45.50 | $45.99 | $45.43 | $45.99 | $21.06 | 76,482 |
2016-02-12 | $44.69 | $45.07 | $44.42 | $45.07 | $20.64 | 138,824 |
2016-02-11 | $44.25 | $44.38 | $43.84 | $44.18 | $20.23 | 153,034 |
2016-02-10 | $44.86 | $45.30 | $44.72 | $44.75 | $20.49 | 153,312 |
2016-02-09 | $44.93 | $45.09 | $44.36 | $44.70 | $20.47 | 66,946 |
2016-02-08 | $44.80 | $44.90 | $44.19 | $44.73 | $20.49 | 56,890 |
2016-02-05 | $45.89 | $46.08 | $45.29 | $45.38 | $20.78 | 124,284 |
2016-02-04 | $45.71 | $46.38 | $45.71 | $46.13 | $21.13 | 49,640 |
2016-02-03 | $45.87 | $46.05 | $45.12 | $45.96 | $21.05 | 94,780 |
2016-02-02 | $46.05 | $46.05 | $45.51 | $45.64 | $20.90 | 61,894 |
2016-02-01 | $46.25 | $46.80 | $46.15 | $46.63 | $21.36 | 133,700 |
2016-01-29 | $45.44 | $46.54 | $45.44 | $46.54 | $21.31 | 143,148 |
2016-01-28 | $45.56 | $45.63 | $45.15 | $45.38 | $20.78 | 103,530 |
2016-01-27 | $45.68 | $46.12 | $45.17 | $45.29 | $20.74 | 327,496 |
2016-01-26 | $45.45 | $46.00 | $45.35 | $45.88 | $21.01 | 172,946 |
2016-01-25 | $45.84 | $45.84 | $45.21 | $45.24 | $20.72 | 68,246 |
2016-01-22 | $45.56 | $45.95 | $45.56 | $45.95 | $21.04 | 402,418 |
2016-01-21 | $44.80 | $45.45 | $44.42 | $44.99 | $20.60 | 122,884 |
2016-01-20 | $44.33 | $45.06 | $43.47 | $44.70 | $20.47 | 435,242 |
2016-01-19 | $45.51 | $45.78 | $44.82 | $45.23 | $20.71 | 119,654 |
2016-01-15 | $44.91 | $45.40 | $44.66 | $45.20 | $20.70 | 161,718 |
2016-01-14 | $45.47 | $46.51 | $45.14 | $46.19 | $21.15 | 165,760 |
2016-01-13 | $46.67 | $46.85 | $45.31 | $45.43 | $20.81 | 112,586 |
2016-01-12 | $46.82 | $46.82 | $46.01 | $46.62 | $21.35 | 63,442 |
2016-01-11 | $46.60 | $46.70 | $45.74 | $46.37 | $21.24 | 253,530 |
2016-01-08 | $47.03 | $47.24 | $46.26 | $46.26 | $21.19 | 74,676 |
2016-01-07 | $47.04 | $47.52 | $46.80 | $46.98 | $21.52 | 103,056 |
2016-01-06 | $48.17 | $48.30 | $47.75 | $48.03 | $22.00 | 108,742 |
2016-01-05 | $48.63 | $48.80 | $48.47 | $48.70 | $22.30 | 46,918 |
2016-01-04 | $48.61 | $48.61 | $48.00 | $48.61 | $22.26 | 53,678 |
2015-12-31 | $49.67 | $49.68 | $49.36 | $49.36 | $22.61 | 148,640 |
2015-12-30 | $49.97 | $50.05 | $49.72 | $49.75 | $22.78 | 57,832 |
2015-12-29 | $50.04 | $50.17 | $49.99 | $50.17 | $22.98 | 31,190 |
2015-12-28 | $49.49 | $49.62 | $49.31 | $49.62 | $22.72 | 58,560 |
2015-12-24 | $49.85 | $49.94 | $49.71 | $49.80 | $22.81 | 27,692 |
2015-12-23 | $49.26 | $49.82 | $49.26 | $49.82 | $22.82 | 78,632 |
2015-12-22 | $48.82 | $49.23 | $48.61 | $49.11 | $22.49 | 53,408 |
2015-12-21 | $48.88 | $48.92 | $48.59 | $48.91 | $22.27 | 158,920 |
2015-12-18 | $48.89 | $49.00 | $48.47 | $48.47 | $22.08 | 37,414 |
2015-12-17 | $50.07 | $50.07 | $49.31 | $49.31 | $22.46 | 95,206 |
2015-12-16 | $49.43 | $50.18 | $49.41 | $50.07 | $22.81 | 43,866 |
2015-12-15 | $48.94 | $49.51 | $48.94 | $49.22 | $22.42 | 74,248 |
2015-12-14 | $48.68 | $48.72 | $48.20 | $48.72 | $22.19 | 31,632 |
2015-12-11 | $49.09 | $49.21 | $48.59 | $48.66 | $22.16 | 45,550 |
2015-12-10 | $49.49 | $50.00 | $49.49 | $49.68 | $22.63 | 31,476 |
2015-12-09 | $49.55 | $50.24 | $49.30 | $49.50 | $22.54 | 164,740 |
2015-12-08 | $49.80 | $50.09 | $49.61 | $49.89 | $22.72 | 61,262 |
2015-12-07 | $50.39 | $50.39 | $50.03 | $50.24 | $22.88 | 54,364 |
2015-12-04 | $49.82 | $50.58 | $49.75 | $50.51 | $23.00 | 88,074 |
2015-12-03 | $50.28 | $50.32 | $49.37 | $49.60 | $22.59 | 43,938 |
2015-12-02 | $50.82 | $50.92 | $50.23 | $50.25 | $22.89 | 40,088 |
2015-12-01 | $50.43 | $50.97 | $50.43 | $50.93 | $23.20 | 56,872 |
2015-11-30 | $50.51 | $50.54 | $50.37 | $50.42 | $22.96 | 83,688 |
2015-11-27 | $50.48 | $50.64 | $50.39 | $50.55 | $23.02 | 14,720 |
2015-11-25 | $50.46 | $50.53 | $50.36 | $50.44 | $22.97 | 32,684 |
2015-11-24 | $50.11 | $50.50 | $50.00 | $50.46 | $22.98 | 42,706 |
2015-11-23 | $50.40 | $50.62 | $50.27 | $50.35 | $22.93 | 72,292 |
2015-11-20 | $50.40 | $50.59 | $50.33 | $50.40 | $22.95 | 56,506 |
2015-11-19 | $50.16 | $50.28 | $50.11 | $50.18 | $22.85 | 146,988 |
2015-11-18 | $49.36 | $50.25 | $49.36 | $50.18 | $22.85 | 33,714 |
2015-11-17 | $49.37 | $49.69 | $49.25 | $49.32 | $22.46 | 216,526 |
2015-11-16 | $48.50 | $49.30 | $48.50 | $49.30 | $22.45 | 47,720 |
2015-11-13 | $49.03 | $49.04 | $48.53 | $48.56 | $22.12 | 48,784 |
2015-11-12 | $49.65 | $49.76 | $49.18 | $49.18 | $22.40 | 61,362 |
2015-11-11 | $50.06 | $50.16 | $49.86 | $49.92 | $22.74 | 70,348 |
2015-11-10 | $49.82 | $50.07 | $49.76 | $49.99 | $22.77 | 44,460 |
2015-11-09 | $50.29 | $50.33 | $49.76 | $49.97 | $22.76 | 45,018 |
2015-11-06 | $50.22 | $50.55 | $50.10 | $50.47 | $22.99 | 153,406 |
2015-11-05 | $50.55 | $50.65 | $50.30 | $50.48 | $22.99 | 38,218 |
2015-11-04 | $50.85 | $50.87 | $50.40 | $50.51 | $23.00 | 90,872 |
2015-11-03 | $50.71 | $50.93 | $50.56 | $50.76 | $23.12 | 51,674 |
2015-11-02 | $50.03 | $50.78 | $50.03 | $50.69 | $23.09 | 88,128 |
2015-10-30 | $50.40 | $50.40 | $50.08 | $50.11 | $22.82 | 60,006 |
2015-10-29 | $50.41 | $50.41 | $49.99 | $50.22 | $22.87 | 122,568 |
2015-10-28 | $49.83 | $50.32 | $49.78 | $50.32 | $22.92 | 67,278 |
2015-10-27 | $49.56 | $49.84 | $49.54 | $49.66 | $22.62 | 93,846 |
2015-10-26 | $49.95 | $49.98 | $49.75 | $49.93 | $22.74 | 148,706 |
2015-10-23 | $49.95 | $50.19 | $49.76 | $50.12 | $22.83 | 218,006 |
2015-10-22 | $48.82 | $49.62 | $48.82 | $49.59 | $22.59 | 192,952 |
2015-10-21 | $49.06 | $49.12 | $48.64 | $48.64 | $22.15 | 112,562 |
2015-10-20 | $48.67 | $49.09 | $48.67 | $48.88 | $22.26 | 41,560 |
2015-10-19 | $48.64 | $48.92 | $48.60 | $48.92 | $22.28 | 55,312 |
2015-10-16 | $48.60 | $48.84 | $48.45 | $48.76 | $22.21 | 217,396 |
2015-10-15 | $48.05 | $48.67 | $48.05 | $48.66 | $22.16 | 22,148 |
2015-10-14 | $48.21 | $48.31 | $47.87 | $47.89 | $21.81 | 82,526 |
2015-10-13 | $48.59 | $48.81 | $48.19 | $48.21 | $21.96 | 68,274 |
2015-10-12 | $48.67 | $48.77 | $48.56 | $48.63 | $22.15 | 346,880 |
2015-10-09 | $48.65 | $48.87 | $48.47 | $48.63 | $22.15 | 37,428 |
2015-10-08 | $48.11 | $48.75 | $48.04 | $48.71 | $22.18 | 48,222 |
2015-10-07 | $47.84 | $48.29 | $47.75 | $48.10 | $21.91 | 65,050 |
2015-10-06 | $47.76 | $47.84 | $47.50 | $47.55 | $21.66 | 34,910 |
2015-10-05 | $47.06 | $47.85 | $47.06 | $47.77 | $21.76 | 27,104 |
2015-10-02 | $45.72 | $46.81 | $45.51 | $46.81 | $21.32 | 65,614 |
2015-10-01 | $46.34 | $46.34 | $45.76 | $46.23 | $21.05 | 147,788 |
2015-09-30 | $45.91 | $46.43 | $45.82 | $46.17 | $21.03 | 53,792 |
2015-09-29 | $45.48 | $45.80 | $45.14 | $45.44 | $20.70 | 116,458 |
2015-09-28 | $46.16 | $46.16 | $45.35 | $45.39 | $20.67 | 43,244 |
2015-09-25 | $46.92 | $47.16 | $44.96 | $46.59 | $21.22 | 130,124 |
2015-09-24 | $46.30 | $46.80 | $46.09 | $46.66 | $21.25 | 114,048 |
2015-09-23 | $46.89 | $47.09 | $46.63 | $46.77 | $21.30 | 39,418 |
2015-09-22 | $47.16 | $47.25 | $46.71 | $47.02 | $21.32 | 80,208 |
2015-09-21 | $47.83 | $48.16 | $47.61 | $47.72 | $21.64 | 109,020 |
2015-09-18 | $47.76 | $48.19 | $47.52 | $47.67 | $21.62 | 60,616 |
2015-09-17 | $48.39 | $49.25 | $47.67 | $48.42 | $21.96 | 191,196 |
2015-09-16 | $48.20 | $48.59 | $48.11 | $48.58 | $22.03 | 81,790 |
2015-09-15 | $47.70 | $48.22 | $47.54 | $48.06 | $21.80 | 94,580 |
2015-09-14 | $47.68 | $47.70 | $47.43 | $47.54 | $21.56 | 69,428 |
2015-09-11 | $47.29 | $47.73 | $47.08 | $47.73 | $21.65 | 41,408 |
2015-09-10 | $47.00 | $47.64 | $47.00 | $47.43 | $21.51 | 27,250 |
2015-09-09 | $48.32 | $48.32 | $46.97 | $47.03 | $21.33 | 111,972 |
2015-09-08 | $47.28 | $47.70 | $47.13 | $47.67 | $21.62 | 75,136 |